Simplex JPX-Nikkei 400 Bear -2x Double Inverse ETF (1469)

1469
🏛️ 日本 →
376.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,902.50 1,914.00 1,877.50 1,895.00 0.0M
2021-12-29 1,871.00 1,893.50 1,859.50 1,876.50 0.0M
2021-12-28 1,891.00 1,891.00 1,868.00 1,870.00 0.0M
2021-12-27 1,910.00 1,920.50 1,906.00 1,920.50 0.0M
2021-12-24 1,899.00 1,900.00 1,887.00 1,900.00 0.0M
2021-12-23 1,925.00 1,925.00 1,899.00 1,899.00 0.0M
2021-12-22 1,932.50 1,943.50 1,932.50 1,935.50 0.0M
2021-12-21 1,950.50 1,950.50 1,916.00 1,932.00 0.0M
2021-12-20 1,932.50 2,000.00 1,932.50 1,982.00 0.0M
2021-12-17 1,889.50 1,929.50 1,872.00 1,929.50 0.0M
2021-12-16 1,882.00 1,882.00 1,857.00 1,860.50 0.0M
2021-12-15 1,934.50 1,934.50 1,915.00 1,915.00 0.0M
2021-12-14 1,944.50 1,947.00 1,920.00 1,927.50 0.0M
2021-12-13 1,919.00 1,924.50 1,902.00 1,924.50 0.0M
2021-12-10 1,915.50 1,935.00 1,901.00 1,932.50 0.0M
2021-12-09 1,892.00 1,905.50 1,884.00 1,905.50 0.0M
2021-12-08 1,900.00 1,900.00 1,860.50 1,892.00 0.0M
2021-12-07 1,980.00 1,989.50 1,908.00 1,908.00 0.0M
2021-12-06 1,960.50 2,010.00 1,960.50 1,994.50 0.0M
2021-12-03 2,038.00 2,038.00 1,990.00 1,991.00 0.0M
2021-12-02 2,060.00 2,060.00 2,020.50 2,038.00 0.0M
2021-12-01 2,050.00 2,065.50 2,009.50 2,010.00 0.0M
2021-11-30 1,940.50 2,050.00 1,940.50 2,050.00 0.0M
2021-11-29 1,980.00 2,005.50 1,945.00 1,998.50 0.0M
2021-11-26 1,885.00 1,954.00 1,885.00 1,939.00 0.0M
2021-11-25 1,857.00 1,861.00 1,857.00 1,860.00 0.0M
2021-11-24 1,874.00 1,882.00 1,831.00 1,873.00 0.0M
2021-11-22 1,870.00 1,870.00 1,821.00 1,834.00 0.0M
2021-11-19 1,842.00 1,900.00 1,830.00 1,830.00 0.0M
2021-11-18 1,857.00 1,866.00 1,835.00 1,842.00 0.0M
2021-11-17 1,833.00 1,848.00 1,830.00 1,843.00 0.0M
2021-11-16 1,840.00 1,840.00 1,812.00 1,833.00 0.0M
2021-11-15 1,823.00 1,831.00 1,817.00 1,830.00 0.0M
2021-11-12 1,883.00 1,883.00 1,835.00 1,850.00 0.0M
2021-11-11 1,919.00 1,919.00 1,890.00 1,890.00 0.0M
2021-11-10 1,890.00 1,906.00 1,890.00 1,906.00 0.0M
2021-11-09 1,837.00 1,885.00 1,837.00 1,881.00 0.0M
2021-11-08 1,842.00 1,855.00 1,842.00 1,855.00 0.0M
2021-11-05 1,842.00 1,857.00 1,842.00 1,851.00 0.0M
2021-11-04 1,848.00 1,857.00 1,826.00 1,826.00 0.0M
2021-11-02 1,851.00 1,870.00 1,850.00 1,867.00 0.0M
2021-11-01 1,942.00 1,942.00 1,846.00 1,851.00 0.0M
2021-10-29 1,936.00 1,966.00 1,924.00 1,939.00 0.0M
2021-10-28 1,914.00 1,945.00 1,914.00 1,920.00 0.0M
2021-10-27 1,910.00 1,910.00 1,894.00 1,896.00 0.0M
2021-10-26 1,909.00 1,909.00 1,885.00 1,899.00 0.0M
2021-10-25 1,952.00 1,952.00 1,933.00 1,940.00 0.0M
2021-10-22 1,940.00 1,945.00 1,908.00 1,933.00 0.0M
2021-10-21 1,888.00 1,930.00 1,888.00 1,927.00 0.0M
2021-10-20 1,878.00 1,888.00 1,854.00 1,888.00 0.0M
2021-10-19 1,908.00 1,908.00 1,881.00 1,881.00 0.0M
2021-10-18 1,873.00 1,909.00 1,873.00 1,901.00 0.0M
2021-10-15 1,943.00 1,943.00 1,886.00 1,886.00 0.0M
2021-10-14 1,987.00 1,987.00 1,959.00 1,959.00 0.0M
2021-10-13 1,979.00 1,994.00 1,962.00 1,981.00 0.0M
2021-10-12 1,956.00 1,976.00 1,956.00 1,970.00 0.0M
2021-10-11 2,010.00 2,012.00 1,950.00 1,950.00 0.0M
2021-10-08 2,005.00 2,011.00 1,980.00 2,006.00 0.0M
2021-10-07 2,040.00 2,061.00 2,016.00 2,052.00 0.0M
2021-10-06 2,007.00 2,095.00 1,981.00 2,050.00 0.0M
2021-10-05 2,044.00 2,094.00 2,031.00 2,044.00 0.0M
2021-10-04 1,930.00 2,019.00 1,930.00 1,999.00 0.0M
2021-10-01 1,929.00 1,980.00 1,916.00 1,970.00 0.0M
2021-09-30 1,863.00 1,899.00 1,863.00 1,897.00 0.0M
2021-09-29 1,857.00 1,904.00 1,831.00 1,884.00 0.0M
2021-09-28 1,824.00 1,858.00 1,823.00 1,831.00 0.0M
2021-09-27 1,808.00 1,808.00 1,776.00 1,804.00 0.0M
2021-09-24 1,804.00 1,824.00 1,803.00 1,810.00 0.0M
2021-09-22 1,854.00 1,885.00 1,854.00 1,884.00 0.0M
2021-09-21 1,886.00 1,886.00 1,834.00 1,844.00 0.0M
2021-09-17 1,804.00 1,804.00 1,780.00 1,780.00 0.0M
2021-09-16 1,796.00 1,820.00 1,788.00 1,805.00 0.0M
2021-09-15 1,790.00 1,802.00 1,789.00 1,796.00 0.0M
2021-09-14 1,791.00 1,791.00 1,763.00 1,763.00 0.0M
2021-09-13 1,830.00 1,831.00 1,802.00 1,802.00 0.0M
2021-09-10 1,855.00 1,855.00 1,810.00 1,815.00 0.0M
2021-09-09 1,874.00 1,874.00 1,838.00 1,855.00 0.0M
2021-09-08 1,875.00 1,875.00 1,827.00 1,827.00 0.0M
2021-09-07 1,869.00 1,870.00 1,846.00 1,861.00 0.0M
2021-09-06 1,919.00 1,919.00 1,895.00 1,896.00 0.0M
2021-09-03 2,022.00 2,022.00 1,950.00 1,957.00 0.0M
2021-09-02 2,045.00 2,045.00 2,022.00 2,027.00 0.0M
2021-09-01 2,075.00 2,075.00 2,039.00 2,043.00 0.0M
2021-08-31 2,116.00 2,129.00 2,075.00 2,075.00 0.0M
2021-08-30 2,138.00 2,139.00 2,115.00 2,115.00 0.0M
2021-08-27 2,158.00 2,188.00 2,157.00 2,162.00 0.0M
2021-08-26 2,131.00 2,131.00 2,131.00 2,131.00 0.0M
2021-08-25 2,133.00 2,153.00 2,120.00 2,146.00 0.0M
2021-08-24 2,173.00 2,173.00 2,135.00 2,135.00 0.0M
2021-08-23 2,231.00 2,231.00 2,168.00 2,173.00 0.0M
2021-08-20 2,230.00 2,260.00 2,210.00 2,253.00 0.0M
2021-08-19 2,214.00 2,229.00 2,183.00 2,220.00 0.0M
2021-08-18 2,204.00 2,204.00 2,158.00 2,164.00 0.0M
2021-08-17 2,158.00 2,273.00 2,158.00 2,184.00 0.0M
2021-08-16 2,125.00 2,180.00 2,125.00 2,170.00 0.0M
2021-08-13 2,099.00 2,100.00 2,092.00 2,092.00 0.0M
2021-08-12 2,100.00 2,103.00 2,076.00 2,103.00 0.0M
2021-08-11 2,139.00 2,139.00 2,110.00 2,115.00 0.0M
2021-08-10 2,155.00 2,164.00 2,129.00 2,159.00 0.0M
2021-08-06 2,173.00 2,173.00 2,163.00 2,163.00 0.0M
2021-08-05 2,198.00 2,198.00 2,177.00 2,177.00 0.0M
2021-08-04 2,174.00 2,195.00 2,174.00 2,195.00 0.0M
2021-08-03 2,169.00 2,192.00 2,169.00 2,174.00 0.0M
2021-08-02 2,210.00 2,210.00 2,156.00 2,156.00 0.0M
2021-07-30 2,190.00 2,240.00 2,190.00 2,240.00 0.0M
2021-07-29 2,182.00 2,198.00 2,176.00 2,198.00 0.0M
2021-07-28 2,174.00 2,205.00 2,173.00 2,203.00 0.0M
2021-07-27 2,165.00 2,176.00 2,150.00 2,173.00 0.0M
2021-07-26 2,161.00 2,191.00 2,150.00 2,184.00 0.0M
2021-07-21 2,214.00 2,239.00 2,187.00 2,224.00 0.0M
2021-07-20 2,279.00 2,279.00 2,247.00 2,260.00 0.0M
2021-07-19 2,220.00 2,240.00 2,205.00 2,229.00 0.0M
2021-07-16 2,187.00 2,187.00 2,152.00 2,165.00 0.0M
2021-07-15 2,105.00 2,164.00 2,105.00 2,164.00 0.0M
2021-07-14 2,124.00 2,124.00 2,091.00 2,099.00 0.0M
2021-07-13 2,109.00 2,109.00 2,080.00 2,094.00 0.0M
2021-07-12 2,135.00 2,143.00 2,120.00 2,129.00 0.0M
2021-07-09 2,214.00 2,281.00 2,209.00 2,209.00 0.0M
2021-07-08 2,178.00 2,188.00 2,158.00 2,186.00 0.0M
2021-07-07 2,160.00 2,182.00 2,144.00 2,160.00 0.0M
2021-07-06 2,130.00 2,137.00 2,104.00 2,116.00 0.0M
2021-07-05 2,130.00 2,137.00 2,130.00 2,134.00 0.0M
2021-07-02 2,143.00 2,143.00 2,120.00 2,131.00 0.0M
2021-07-01 2,140.00 2,169.00 2,140.00 2,155.00 0.0M
2021-06-30 2,111.00 2,140.00 2,110.00 2,140.00 0.0M
2021-06-29 2,121.00 2,146.00 2,121.00 2,133.00 0.0M
2021-06-28 2,105.00 2,115.00 2,092.00 2,096.00 0.0M
2021-06-25 2,121.00 2,121.00 2,102.00 2,102.00 0.0M
2021-06-24 2,138.00 2,150.00 2,134.00 2,140.00 0.0M
2021-06-23 2,135.00 2,135.00 2,111.00 2,125.00 0.0M
2021-06-22 2,170.00 2,170.00 2,115.00 2,118.00 0.0M
2021-06-21 2,239.00 2,275.00 2,226.00 2,267.00 0.0M
2021-06-18 2,128.00 2,148.00 2,123.00 2,146.00 0.0M
2021-06-17 2,090.00 2,124.00 2,090.00 2,118.00 0.0M
2021-06-16 2,104.00 2,104.00 2,078.00 2,090.00 0.0M
2021-06-15 2,131.00 2,131.00 2,091.00 2,094.00 0.0M
2021-06-14 2,115.00 2,133.00 2,105.00 2,125.00 0.0M
2021-06-11 2,154.00 2,156.00 2,123.00 2,132.00 0.0M
2021-06-10 2,131.00 2,144.00 2,118.00 2,125.00 0.0M
2021-06-09 2,125.00 2,134.00 2,116.00 2,134.00 0.0M
2021-06-08 2,134.00 2,134.00 2,103.00 2,119.00 0.0M
2021-06-07 2,111.00 2,125.00 2,105.00 2,124.00 0.0M
2021-06-04 2,143.00 2,156.00 2,125.00 2,132.00 0.0M
2021-06-03 2,166.00 2,166.00 2,107.00 2,129.00 0.0M
2021-06-02 2,196.00 2,196.00 2,150.00 2,164.00 0.0M
2021-06-01 2,194.00 2,213.00 2,189.00 2,196.00 0.0M
2021-05-31 2,144.00 2,200.00 2,144.00 2,194.00 0.0M
2021-05-28 2,172.00 2,172.00 2,133.00 2,150.00 0.0M
2021-05-27 2,216.00 2,247.00 2,216.00 2,247.00 0.0M
2021-05-26 2,228.00 2,228.00 2,202.00 2,202.00 0.0M
2021-05-25 2,213.00 2,221.00 2,213.00 2,213.00 0.0M
2021-05-24 2,256.00 2,256.00 2,220.00 2,226.00 0.0M
2021-05-21 2,271.00 2,271.00 2,235.00 2,260.00 0.0M
2021-05-20 2,282.00 2,294.00 2,268.00 2,271.00 0.0M
2021-05-19 2,290.00 2,300.00 2,262.00 2,282.00 0.0M
2021-05-18 2,304.00 2,304.00 2,240.00 2,240.00 0.0M
2021-05-17 2,291.00 2,357.00 2,291.00 2,325.00 0.0M
2021-05-14 2,319.00 2,360.00 2,299.00 2,299.00 0.0M
2021-05-13 2,381.00 2,402.00 2,354.00 2,387.00 0.0M
2021-05-12 2,269.00 2,365.00 2,269.00 2,327.00 0.0M
2021-05-11 2,189.00 2,274.00 2,189.00 2,264.00 0.0M
2021-05-10 2,196.00 2,196.00 2,155.00 2,176.00 0.0M
2021-05-07 2,205.00 2,205.00 2,202.00 2,202.00 0.0M
2021-05-06 2,245.00 2,245.00 2,200.00 2,215.00 0.0M
2021-04-30 2,295.00 2,295.00 2,263.00 2,286.00 0.0M
2021-04-28 2,285.00 2,285.00 2,256.00 2,263.00 0.0M
2021-04-27 2,250.00 2,284.00 2,250.00 2,284.00 0.0M
2021-04-26 2,248.00 2,269.00 2,245.00 2,246.00 0.0M
2021-04-23 2,267.00 2,297.00 2,257.00 2,257.00 0.0M
2021-04-22 2,307.00 2,307.00 2,242.00 2,244.00 0.0M
2021-04-21 2,305.00 2,350.00 2,305.00 2,339.00 0.0M
2021-04-20 2,195.00 2,246.00 2,195.00 2,235.00 0.0M
2021-04-19 2,187.00 2,187.00 2,162.00 2,164.00 0.0M
2021-04-16 2,150.00 2,178.00 2,150.00 2,160.00 0.0M
2021-04-15 2,181.00 2,181.00 2,152.00 2,171.00 0.0M
2021-04-14 2,170.00 2,194.00 2,170.00 2,181.00 0.0M
2021-04-13 2,168.00 2,170.00 2,152.00 2,170.00 0.0M
2021-04-12 2,132.00 2,175.00 2,132.00 2,173.00 0.0M
2021-04-09 2,163.00 2,163.00 2,116.00 2,155.00 0.0M
2021-04-08 2,182.00 2,200.00 2,174.00 2,186.00 0.0M
2021-04-07 2,152.00 2,180.00 2,146.00 2,155.00 0.0M
2021-04-06 2,140.00 2,170.00 2,128.00 2,163.00 0.0M
2021-04-05 2,174.00 2,174.00 2,110.00 2,122.00 0.0M
2021-04-02 2,161.00 2,161.00 2,131.00 2,147.00 0.0M
2021-04-01 2,154.00 2,171.00 2,142.00 2,171.00 0.0M
2021-03-31 2,151.00 2,170.00 2,140.00 2,170.00 0.0M
2021-03-30 2,126.00 2,149.00 2,113.00 2,129.00 0.0M
2021-03-29 2,140.00 2,167.00 2,120.00 2,156.00 0.0M
2021-03-26 2,187.00 2,187.00 2,150.00 2,155.00 0.0M
2021-03-25 2,251.00 2,251.00 2,208.00 2,208.00 0.0M
2021-03-24 2,213.00 2,288.00 2,213.00 2,273.00 0.0M
2021-03-23 2,128.00 2,191.00 2,125.00 2,187.00 0.0M
2021-03-22 2,122.00 2,169.00 2,122.00 2,144.00 0.0M
2021-03-19 2,161.00 2,161.00 2,104.00 2,105.00 0.0M
2021-03-18 2,162.00 2,230.00 2,103.00 2,122.00 0.0M
2021-03-17 2,196.00 2,196.00 2,179.00 2,182.00 0.0M
2021-03-16 2,219.00 2,219.00 2,181.00 2,186.00 0.0M
2021-03-15 2,230.00 2,236.00 2,213.00 2,214.00 0.0M
2021-03-12 2,304.00 2,463.00 2,245.00 2,253.00 0.0M
2021-03-11 2,318.00 2,330.00 2,303.00 2,304.00 0.0M
2021-03-10 2,320.00 2,333.00 2,315.00 2,322.00 0.0M
2021-03-09 2,350.00 2,364.00 2,322.00 2,329.00 0.0M
2021-03-08 2,310.00 2,380.00 2,310.00 2,373.00 0.0M
2021-03-05 2,432.00 2,449.00 2,394.00 2,410.00 0.0M
2021-03-04 2,368.00 2,450.00 2,365.00 2,382.00 0.0M
2021-03-03 2,352.00 2,376.00 2,340.00 2,340.00 0.0M
2021-03-02 2,333.00 2,395.00 2,303.00 2,352.00 0.0M
2021-03-01 2,350.00 2,361.00 2,345.00 2,345.00 0.0M
2021-02-26 2,350.00 2,435.00 2,350.00 2,370.00 0.0M
2021-02-25 2,288.00 2,301.00 2,265.00 2,301.00 0.0M
2021-02-24 2,282.00 2,338.00 2,282.00 2,338.00 0.0M
2021-02-22 2,263.00 2,279.00 2,236.00 2,272.00 0.0M
2021-02-19 2,300.00 2,301.00 2,273.00 2,288.00 0.0M
2021-02-18 2,230.00 2,284.00 2,230.00 2,265.00 0.0M
2021-02-17 2,230.00 2,248.00 2,211.00 2,226.00 0.0M
2021-02-16 2,249.00 2,252.00 2,214.00 2,230.00 0.0M
2021-02-15 2,300.00 2,300.00 2,260.00 2,268.00 0.0M
2021-02-12 2,310.00 2,311.00 2,305.00 2,306.00 0.0M
2021-02-10 2,335.00 2,336.00 2,308.00 2,308.00 0.0M
2021-02-09 2,318.00 2,340.00 2,310.00 2,314.00 0.0M
2021-02-08 2,400.00 2,400.00 2,308.00 2,327.00 0.0M
2021-02-05 2,441.00 2,441.00 2,410.00 2,414.00 0.0M
2021-02-04 2,454.00 2,471.00 2,442.00 2,471.00 0.0M
2021-02-03 2,476.00 2,476.00 2,447.00 2,447.00 0.0M
2021-02-02 2,509.00 2,537.00 2,500.00 2,514.00 0.0M
2021-02-01 2,673.00 2,673.00 2,539.00 2,559.00 0.0M
2021-01-29 2,519.00 2,652.00 2,509.00 2,623.00 0.0M
2021-01-28 2,536.00 2,550.00 2,485.00 2,524.00 0.0M
2021-01-27 2,480.00 2,482.00 2,456.00 2,470.00 0.0M
2021-01-26 2,477.00 2,490.00 2,465.00 2,480.00 0.0M
2021-01-25 2,460.00 2,477.00 2,460.00 2,477.00 0.0M
2021-01-22 2,475.00 2,483.00 2,472.00 2,472.00 0.0M
2021-01-21 2,475.00 2,475.00 2,432.00 2,475.00 0.0M
2021-01-20 2,484.00 2,512.00 2,466.00 2,475.00 0.0M
2021-01-19 2,507.00 2,507.00 2,472.00 2,487.00 0.0M
2021-01-18 2,493.00 2,506.00 2,490.00 2,493.00 0.0M
2021-01-15 2,450.00 2,468.00 2,443.00 2,468.00 0.0M
2021-01-14 2,488.00 2,488.00 2,405.00 2,451.00 0.0M
2021-01-13 2,514.00 2,514.00 2,450.00 2,460.00 0.0M
2021-01-12 2,520.00 2,520.00 2,470.00 2,496.00 0.0M
2021-01-08 2,560.00 2,582.00 2,498.00 2,501.00 0.0M
2021-01-07 2,643.00 2,643.00 2,527.00 2,584.00 0.0M
2021-01-06 2,685.00 2,696.00 2,650.00 2,682.00 0.0M
2021-01-05 2,713.00 2,713.00 2,673.00 2,680.00 0.0M
2021-01-04 2,648.00 2,728.00 2,645.00 2,688.00 0.0M