670.1
-8.4 (-1.24%)
株価：2024/05/20 14:56
20分ディレイ
ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,599 | 1,599 | 1,574 | 1,590 | +5 | +0.3% | 500 |
| 2023/02/24 | 1,582.5 | 1,599.5 | 1,573 | 1,585 | -1 | -0.1% | 770 |
| 2023/02/22 | 1,584 | 1,600 | 1,583 | 1,586 | +13.5 | +0.9% | 1,130 |
| 2023/02/21 | 1,582 | 1,582 | 1,563.5 | 1,572.5 | -1.5 | -0.1% | 200 |
| 2023/02/20 | 1,583.5 | 1,583.5 | 1,566 | 1,574 | -7 | -0.4% | 310 |
| 2023/02/17 | 1,582 | 1,583.5 | 1,562.5 | 1,581 | +19 | +1.2% | 560 |
| 2023/02/16 | 1,582 | 1,582 | 1,562 | 1,562 | -21.5 | -1.4% | 1,450 |
| 2023/02/15 | 1,580 | 1,583.5 | 1,564.5 | 1,583.5 | +12.5 | +0.8% | 590 |
| 2023/02/14 | 1,569 | 1,583.5 | 1,562.5 | 1,571 | -19 | -1.2% | 1,180 |
| 2023/02/13 | 1,592.5 | 1,600 | 1,578.5 | 1,590 | +16.5 | +1% | 2,130 |
| 2023/02/10 | 1,603 | 1,603 | 1,570 | 1,573.5 | -16.5 | -1% | 5,240 |
| 2023/02/09 | 1,613 | 1,613 | 1,590 | 1,590 | -8 | -0.5% | 390 |
| 2023/02/08 | 1,614 | 1,614 | 1,585 | 1,598 | -4 | -0.2% | 1,210 |
| 2023/02/07 | 1,610.5 | 1,610.5 | 1,586 | 1,602 | +2 | +0.1% | 3,740 |
| 2023/02/06 | 1,600.5 | 1,604 | 1,587.5 | 1,600 | -6.5 | -0.4% | 2,420 |
| 2023/02/03 | 1,619 | 1,619 | 1,606.5 | 1,606.5 | -8.5 | -0.5% | 110 |
| 2023/02/02 | 1,597.5 | 1,615 | 1,597.5 | 1,615 | +14.5 | +0.9% | 1,000 |
| 2023/02/01 | 1,586.5 | 1,603.5 | 1,586.5 | 1,600.5 | +0.5 | ±0% | 1,120 |
| 2023/01/31 | 1,600.5 | 1,600.5 | 1,587 | 1,600 | -5.5 | -0.3% | 1,000 |
| 2023/01/30 | 1,614.5 | 1,614.5 | 1,592 | 1,605.5 | +5 | +0.3% | 2,090 |
| 2023/01/27 | 1,610.5 | 1,610.5 | 1,593.5 | 1,600.5 | -10 | -0.6% | 3,270 |
| 2023/01/26 | 1,597 | 1,655 | 1,594 | 1,610.5 | +14 | +0.9% | 5,410 |
| 2023/01/25 | 1,619 | 1,619 | 1,595.5 | 1,596.5 | -13.5 | -0.8% | 3,610 |
| 2023/01/24 | 1,656 | 1,656.5 | 1,610 | 1,610 | -46 | -2.8% | 5,770 |
| 2023/01/23 | 1,691 | 1,706 | 1,655 | 1,656 | -35 | -2.1% | 4,490 |
| 2023/01/20 | 1,702 | 1,702 | 1,691 | 1,691 | -10.5 | -0.6% | 140 |
| 2023/01/19 | 1,697 | 1,701.5 | 1,694 | 1,701.5 | +26.5 | +1.6% | 620 |
| 2023/01/18 | 1,724 | 1,724 | 1,670.5 | 1,675 | -49 | -2.8% | 1,830 |
| 2023/01/17 | 1,733 | 1,733 | 1,723.5 | 1,724 | -19 | -1.1% | 230 |
| 2023/01/16 | 1,737 | 1,747.5 | 1,733 | 1,743 | +18 | +1% | 480 |
| 2023/01/13 | 1,760 | 1,760 | 1,697 | 1,725 | -17 | -1% | 3,060 |
| 2023/01/12 | 1,725 | 1,766 | 1,722 | 1,742 | +5 | +0.3% | 3,020 |
| 2023/01/11 | 1,742 | 1,759.5 | 1,736.5 | 1,737 | -18.5 | -1.1% | 190 |
| 2023/01/10 | 1,781.5 | 1,781.5 | 1,737 | 1,755.5 | -37.5 | -2.1% | 830 |
| 2023/01/06 | 1,790 | 1,796 | 1,763 | 1,793 | ±0 | ±0% | 4,860 |
| 2023/01/05 | 1,781 | 1,795.5 | 1,781 | 1,793 | +4.5 | +0.3% | 1,150 |
| 2023/01/04 | 1,768.5 | 1,802 | 1,768.5 | 1,788.5 | +48.5 | +2.8% | 2,310 |
| 2022/12/30 | 1,737 | 1,757 | 1,736.5 | 1,740 | -35 | -2% | 1,200 |
| 2022/12/29 | 1,738.5 | 1,917.5 | 1,701 | 1,775 | +52 | +3% | 29,570 |
| 2022/12/28 | 1,713.5 | 1,734 | 1,713.5 | 1,723 | +10 | +0.6% | 1,150 |
| 2022/12/27 | 1,711 | 1,720 | 1,711 | 1,713 | -10 | -0.6% | 750 |
| 2022/12/26 | 1,721 | 1,745 | 1,721 | 1,723 | -12 | -0.7% | 1,170 |
| 2022/12/23 | 1,740 | 1,760 | 1,694 | 1,735 | +15.5 | +0.9% | 5,500 |
| 2022/12/22 | 1,711 | 1,740 | 1,711 | 1,719.5 | -24 | -1.4% | 4,240 |
| 2022/12/21 | 1,747 | 1,760 | 1,711 | 1,743.5 | +3.5 | +0.2% | 6,630 |
| 2022/12/20 | 1,645.5 | 1,740 | 1,645.5 | 1,740 | +83.5 | +5% | 17,690 |
| 2022/12/19 | 1,652 | 1,662 | 1,622.5 | 1,656.5 | +9.5 | +0.6% | 5,410 |
| 2022/12/16 | 1,636 | 1,647 | 1,618.5 | 1,647 | +38 | +2.4% | 3,020 |
| 2022/12/15 | 1,634.5 | 1,634.5 | 1,603.5 | 1,609 | -6.5 | -0.4% | 510 |
| 2022/12/14 | 1,637.5 | 1,637.5 | 1,610 | 1,615.5 | -14 | -0.9% | 1,340 |
301～
350
件表示中 / 2133件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
