日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

JPX日経400ベア2倍上場投信ダブルインバース(1469)の株価時系列情報

JPX日経400ベア2倍上場投信ダブルインバース(1469)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 689 694 685 692 1,920
2024/03/27 690 698 683 689 5,820
2024/03/26 692 705 691 691 3,620
2024/03/25 680 692 677 692 4,530
2024/03/22 686 694 677 677 5,800
2024/03/21 695 705 686 686 12,890
2024/03/19 729 729 710 710 7,820
2024/03/18 753 753 727 729 5,830
2024/03/15 766 766 755 755 2,520
2024/03/14 765 772 760 763 2,870
2024/03/13 760 800 748 766 27,940
2024/03/12 757 794 757 765 17,670
2024/03/11 740 807 736 750 56,560
2024/03/08 727 729 717 723 2,660
2024/03/07 725 731 714 731 4,280
2024/03/06 731 733 728 730 2,520
2024/03/05 737 739 730 734 2,510
2024/03/04 724 737 724 737 9,940
2024/03/01 764 764 738 739 7,490
2024/02/29 765 765 752 763 4,250
2024/02/28 752 754 752 754 8,980
2024/02/27 760 760 750 753 13,210
2024/02/26 770 770 750 757 4,420
2024/02/22 784 796 768 770 9,150
2024/02/21 785 795 785 793 22,370
2024/02/20 784 785 778 785 1,770
2024/02/19 780 784 778 781 1,460
2024/02/16 816 816 778 780 31,250
2024/02/15 810 816 780 816 3,830
2024/02/14 824 824 811 817 850
2024/02/13 829 829 807 810 6,120
2024/02/09 829 830 825 830 680
2024/02/08 836 841 822 835 11,040
2024/02/07 839 850 836 843 1,790
2024/02/06 834 848 834 847 1,240
2024/02/05 833 846 833 833 1,050
2024/02/02 836 850 835 839 3,640
2024/02/01 847 851 847 851 210
2024/01/31 856 858 846 846 3,050
2024/01/30 866 866 846 846 3,930
2024/01/29 860 860 851 851 3,820
2024/01/26 858 870 858 870 4,220
2024/01/25 860 860 858 858 820
2024/01/24 843 859 841 845 3,970
2024/01/23 863 863 831 845 5,250
2024/01/22 856 865 840 848 7,470
2024/01/19 866 873 866 873 1,890
2024/01/18 875 881 870 874 3,110
2024/01/17 873 873 850 873 7,260
2024/01/16 859 873 859 873 1,620
2024/01/15 880 900 859 859 9,080
2024/01/12 900 900 881 883 6,000
2024/01/11 902 902 888 893 8,910
2024/01/10 947 947 915 917 20,130
2024/01/09 953 970 942 949 3,150
2024/01/05 975 975 959 966 5,700
2024/01/04 997 1,005 975 975 4,630
2023/12/29 978 991 978 991 1,000
2023/12/28 986 989 985 989 790
2023/12/27 1,002 1,002 985 985 12,840
2023/12/26 1,008 1,012 1,006 1,006 550
2023/12/25 1,001 1,010 996 1,007 1,960
2023/12/22 1,015 1,015 1,004 1,007 1,260
2023/12/21 1,009 1,026 995 1,018 6,860
2023/12/20 1,002 1,006 994 995 7,370
2023/12/19 1,011 1,050 1,011 1,021 21,710
2023/12/18 1,038 1,053 1,033 1,033 8,180
2023/12/15 1,008 1,030 1,008 1,018 1,980
2023/12/14 1,002 1,036 1,002 1,027 10,380
2023/12/13 988 1,012 988 1,007 1,420
2023/12/12 987 1,003 987 1,003 1,990
2023/12/11 1,006 1,007 997 1,002 2,810
2023/12/08 1,015 1,035 975 1,006 24,410
2023/12/07 980 1,008 980 1,000 7,670
2023/12/06 1,000 1,007 979 979 10,660
2023/12/05 1,000 1,015 991 1,011 2,440
2023/12/04 990 1,008 990 1,000 2,610
2023/12/01 984 988 977 977 1,060
2023/11/30 1,006 1,006 986 995 1,230
2023/11/29 988 998 987 996 1,700
2023/11/28 982 994 982 983 1,860
2023/11/27 973 982 963 982 1,960
2023/11/24 972 981 962 975 11,270
2023/11/22 997 997 978 987 5,100
2023/11/21 996 1,001 988 988 3,790
2023/11/20 987 1,001 983 1,001 470
2023/11/17 1,001 1,001 985 991 5,590
2023/11/16 1,000 1,035 996 996 4,370
2023/11/15 995 1,024 990 1,000 19,310
2023/11/14 1,025 1,032 1,012 1,018 460
2023/11/13 1,021 1,033 1,016 1,033 740
2023/11/10 1,048 1,048 1,030 1,030 1,010
2023/11/09 1,053 1,063 1,024 1,028 3,520
2023/11/08 1,028 1,070 1,028 1,056 1,660
2023/11/07 1,022 1,035 1,018 1,035 2,130
2023/11/06 1,020 1,022 1,009 1,019 6,770
2023/11/02 1,050 1,088 1,041 1,050 4,520
2023/11/01 1,076 1,083 1,062 1,068 15,270
2023/10/31 1,122 1,140 1,118 1,129 6,420
2023/10/30 1,133 1,143 1,133 1,135 7,290
2023/10/27 1,132 1,137 1,115 1,127 7,130
2023/10/26 1,129 1,150 1,123 1,148 6,670
2023/10/25 1,117 1,120 1,100 1,120 11,690
2023/10/24 1,122 1,170 1,115 1,121 15,670
2023/10/23 1,114 1,125 1,114 1,125 1,580
2023/10/20 1,112 1,124 1,107 1,108 2,000
2023/10/19 1,094 1,110 1,086 1,099 11,760
2023/10/18 1,066 1,080 1,066 1,068 1,400
2023/10/17 1,062 1,094 1,051 1,076 5,770
2023/10/16 1,078 1,092 1,062 1,083 14,950
2023/10/13 1,052 1,061 1,042 1,051 18,680
2023/10/12 1,046 1,047 1,028 1,028 5,280
2023/10/11 1,056 1,056 1,052 1,053 290
2023/10/10 1,089 1,089 1,055 1,056 9,320
2023/10/06 1,118 1,118 1,096 1,102 870
2023/10/05 1,150 1,150 1,100 1,112 23,410
2023/10/04 1,125 1,154 1,111 1,154 43,500
2023/10/03 1,065 1,100 1,055 1,098 16,550
2023/10/02 1,042 1,063 1,025 1,063 4,620
2023/09/29 1,029 1,062 1,029 1,049 19,700
2023/09/28 1,027 1,049 1,000 1,038 8,050
2023/09/27 1,041 1,052 1,030 1,030 4,630
2023/09/26 1,029 1,033 1,029 1,033 750
2023/09/25 1,021 1,029 1,018 1,029 660
2023/09/22 1,040 1,043 1,026 1,030 8,460
2023/09/21 1,010 1,021 1,005 1,019 4,080
2023/09/20 988 1,007 982 1,007 1,720
2023/09/19 995 996 993 993 730
2023/09/15 1,002 1,002 993 994 9,230
2023/09/14 1,031 1,031 1,012 1,013 6,590
2023/09/13 1,027 1,037 1,020 1,037 620
2023/09/12 1,040 1,044 1,027 1,027 1,340
2023/09/11 1,043 1,047 1,039 1,047 1,060
2023/09/08 1,033 1,047 1,033 1,040 3,780
2023/09/07 1,016 1,026 1,016 1,019 2,530
2023/09/06 1,042 1,048 1,012 1,018 5,810
2023/09/05 1,038 1,045 1,033 1,045 1,620
2023/09/04 1,050 1,050 1,035 1,035 8,020
2023/09/01 1,078 1,078 1,049 1,058 11,740
2023/08/31 1,078 1,083 1,063 1,070 7,270
2023/08/30 1,080 1,085 1,078 1,085 2,130
2023/08/29 1,094 1,097 1,071 1,096 2,790
2023/08/28 1,114 1,114 1,099 1,099 6,370
2023/08/25 1,124 1,131 1,122 1,125 2,860
2023/08/24 1,121 1,123 1,109 1,113 2,720
2023/08/23 1,130 1,142 1,124 1,124 4,240
2023/08/22 1,149 1,149 1,130 1,130 4,250
2023/08/21 1,150 1,165 1,139 1,162 2,040
2023/08/18 1,166 1,172 1,146 1,163 4,130
2023/08/17 1,135 1,166 1,134 1,153 7,560
2023/08/16 1,120 1,131 1,118 1,131 6,200
2023/08/15 1,093 1,117 1,093 1,117 2,420
2023/08/14 1,092 1,113 1,089 1,108 1,940
2023/08/10 1,106 1,107 1,093 1,093 1,300
2023/08/09 1,105 1,105 1,105 1,105 10
2023/08/08 1,107 1,115 1,102 1,104 1,220
2023/08/07 1,125 1,130 1,114 1,114 2,370
2023/08/04 1,130 1,133 1,121 1,124 3,770
2023/08/03 1,107 1,126 1,105 1,120 14,350
2023/08/02 1,084 1,097 1,072 1,087 5,170
2023/08/01 1,077 1,084 1,066 1,069 7,620
2023/07/31 1,086 1,090 1,075 1,078 8,160
2023/07/28 1,121 1,135 1,100 1,100 8,430
2023/07/27 1,122 1,122 1,095 1,095 6,740
2023/07/26 1,120 1,122 1,116 1,122 290
2023/07/25 1,118 1,121 1,117 1,117 1,170
2023/07/24 1,124 1,124 1,117 1,118 1,940
2023/07/21 1,131 1,140 1,124 1,131 2,400
2023/07/20 1,124 1,132 1,116 1,120 3,750
2023/07/19 1,124 1,136 1,124 1,125 5,230
2023/07/18 1,168 1,168 1,139 1,154 5,570
2023/07/14 1,134 1,165 1,134 1,150 5,000
2023/07/13 1,180 1,182 1,150 1,160 5,170
2023/07/12 1,151 1,181 1,151 1,180 5,720
2023/07/11 1,149 1,164 1,148 1,160 8,820
2023/07/10 1,142 1,160 1,121 1,148 6,550
2023/07/07 1,144 1,145 1,100 1,139 9,870
2023/07/06 1,104 1,125 1,104 1,112 9,280
2023/07/05 1,100 1,107 1,090 1,091 1,760
2023/07/04 1,089 1,098 1,085 1,095 3,550
2023/07/03 1,096 1,104 1,080 1,084 9,170
2023/06/30 1,109 1,122 1,109 1,112 2,860
2023/06/29 1,114 1,114 1,096 1,102 27,330
2023/06/28 1,142 1,142 1,114 1,114 10,420
2023/06/27 1,156 1,160 1,142 1,160 2,650
2023/06/26 1,141 1,153 1,127 1,147 2,180
2023/06/23 1,105 1,140 1,100 1,127 7,230
2023/06/22 1,121 1,121 1,080 1,102 4,600
2023/06/21 1,140 1,140 1,109 1,109 8,440
2023/06/20 1,098 1,129 1,098 1,122 1,850
2023/06/19 1,084 1,116 1,084 1,110 3,860
2023/06/16 1,110 1,118 1,088 1,088 2,580
2023/06/15 1,104 1,120 1,081 1,108 10,410
2023/06/14 1,146 1,146 1,103 1,119 11,570
2023/06/13 1,199 1,199 1,135 1,146 15,470
2023/06/12 1,181 1,182 1,166 1,170 1,570
2023/06/09 1,209 1,209 1,181 1,181 5,380
2023/06/08 1,203 1,229 1,192 1,227 7,580
2023/06/07 1,183 1,200 1,099 1,200 8,660
2023/06/06 1,218 1,218 1,173 1,178 7,220

このページの先頭へ