525.9
-9.1 (-1.70%)
株価：2025/05/02 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 971.9 | 981 | 961.8 | 975.3 | -11.6 | -1.2% | 11,270 |
| 2023/11/22 | 996.8 | 996.8 | 978 | 986.9 | -1.1 | -0.1% | 5,100 |
| 2023/11/21 | 996 | 1,001 | 988 | 988 | -13 | -1.3% | 3,790 |
| 2023/11/20 | 987 | 1,001 | 982.7 | 1,001 | +10.1 | +1% | 470 |
| 2023/11/17 | 1,001 | 1,001 | 985 | 990.9 | -5.1 | -0.5% | 5,590 |
| 2023/11/16 | 1,000 | 1,035 | 996 | 996 | -4 | -0.4% | 4,370 |
| 2023/11/15 | 994.9 | 1,024 | 990.4 | 1,000 | -18 | -1.8% | 19,310 |
| 2023/11/14 | 1,024.5 | 1,032 | 1,012 | 1,018 | -15 | -1.5% | 460 |
| 2023/11/13 | 1,021 | 1,033 | 1,016 | 1,033 | +3 | +0.3% | 740 |
| 2023/11/10 | 1,047.5 | 1,047.5 | 1,030 | 1,030 | +2 | +0.2% | 1,010 |
| 2023/11/09 | 1,053 | 1,063 | 1,024 | 1,028 | -28 | -2.7% | 3,520 |
| 2023/11/08 | 1,027.5 | 1,069.5 | 1,027.5 | 1,056 | +21 | +2% | 1,660 |
| 2023/11/07 | 1,022 | 1,035 | 1,018 | 1,035 | +16.5 | +1.6% | 2,130 |
| 2023/11/06 | 1,020 | 1,022 | 1,009 | 1,018.5 | -31.5 | -3% | 6,770 |
| 2023/11/02 | 1,050 | 1,087.5 | 1,040.5 | 1,050 | -17.5 | -1.6% | 4,520 |
| 2023/11/01 | 1,076 | 1,083 | 1,061.5 | 1,067.5 | -61.5 | -5.4% | 15,270 |
| 2023/10/31 | 1,122 | 1,140 | 1,118 | 1,129 | -6 | -0.5% | 6,420 |
| 2023/10/30 | 1,133 | 1,143 | 1,132.5 | 1,135 | +8.5 | +0.8% | 7,290 |
| 2023/10/27 | 1,132 | 1,137 | 1,114.5 | 1,126.5 | -21 | -1.8% | 7,130 |
| 2023/10/26 | 1,129 | 1,150 | 1,122.5 | 1,147.5 | +28 | +2.5% | 6,670 |
| 2023/10/25 | 1,117 | 1,119.5 | 1,099.5 | 1,119.5 | -1 | -0.1% | 11,690 |
| 2023/10/24 | 1,122 | 1,170 | 1,114.5 | 1,120.5 | -4 | -0.4% | 15,670 |
| 2023/10/23 | 1,114 | 1,125 | 1,114 | 1,124.5 | +16.5 | +1.5% | 1,580 |
| 2023/10/20 | 1,111.5 | 1,124 | 1,107 | 1,108 | +9.5 | +0.9% | 2,000 |
| 2023/10/19 | 1,094 | 1,109.5 | 1,086 | 1,098.5 | +30.5 | +2.9% | 11,760 |
| 2023/10/18 | 1,066 | 1,080 | 1,066 | 1,068 | -7.5 | -0.7% | 1,400 |
| 2023/10/17 | 1,061.5 | 1,093.5 | 1,050.5 | 1,075.5 | -7 | -0.6% | 5,770 |
| 2023/10/16 | 1,077.5 | 1,092 | 1,061.5 | 1,082.5 | +32 | +3% | 14,950 |
| 2023/10/13 | 1,052 | 1,061 | 1,042 | 1,050.5 | +22.5 | +2.2% | 18,680 |
| 2023/10/12 | 1,046 | 1,046.5 | 1,028 | 1,028 | -24.5 | -2.3% | 5,280 |
| 2023/10/11 | 1,055.5 | 1,055.5 | 1,052 | 1,052.5 | -3 | -0.3% | 290 |
| 2023/10/10 | 1,089 | 1,089 | 1,054.5 | 1,055.5 | -46.5 | -4.2% | 9,320 |
| 2023/10/06 | 1,117.5 | 1,117.5 | 1,095.5 | 1,102 | -9.5 | -0.9% | 870 |
| 2023/10/05 | 1,150 | 1,150 | 1,100 | 1,111.5 | -42 | -3.6% | 23,410 |
| 2023/10/04 | 1,124.5 | 1,153.5 | 1,111 | 1,153.5 | +55.5 | +5.1% | 43,500 |
| 2023/10/03 | 1,065 | 1,100 | 1,055 | 1,098 | +35.5 | +3.3% | 16,550 |
| 2023/10/02 | 1,041.5 | 1,062.5 | 1,024.5 | 1,062.5 | +13.5 | +1.3% | 4,620 |
| 2023/09/29 | 1,029 | 1,061.5 | 1,028.5 | 1,049 | +11 | +1.1% | 19,700 |
| 2023/09/28 | 1,027 | 1,048.5 | 1,000 | 1,038 | +8 | +0.8% | 8,050 |
| 2023/09/27 | 1,040.5 | 1,052 | 1,030 | 1,030 | -2.5 | -0.2% | 4,630 |
| 2023/09/26 | 1,028.5 | 1,033 | 1,028.5 | 1,032.5 | +3.5 | +0.3% | 750 |
| 2023/09/25 | 1,021 | 1,029 | 1,018 | 1,029 | -0.5 | ±0% | 660 |
| 2023/09/22 | 1,039.5 | 1,043 | 1,026 | 1,029.5 | +10.5 | +1% | 8,460 |
| 2023/09/21 | 1,009.5 | 1,021 | 1,005 | 1,019 | +12 | +1.2% | 4,080 |
| 2023/09/20 | 988.4 | 1,007 | 982 | 1,007 | +14.5 | +1.5% | 1,720 |
| 2023/09/19 | 995 | 995.9 | 992.5 | 992.5 | -1.5 | -0.2% | 730 |
| 2023/09/15 | 1,002 | 1,002 | 993 | 994 | -18.5 | -1.8% | 9,230 |
| 2023/09/14 | 1,031 | 1,031 | 1,012 | 1,012.5 | -24 | -2.3% | 6,590 |
| 2023/09/13 | 1,026.5 | 1,036.5 | 1,020 | 1,036.5 | +10 | +1% | 620 |
| 2023/09/12 | 1,040 | 1,043.5 | 1,026.5 | 1,026.5 | -20.5 | -2% | 1,340 |
351～
400
件表示中 / 2367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
