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 |