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
2023-12-29 978.10 991.00 978.00 991.00 0.0M
2023-12-28 985.50 989.00 985.00 989.00 0.0M
2023-12-27 1,002.00 1,002.00 985.00 985.00 0.0M
2023-12-26 1,008.00 1,012.00 1,006.00 1,006.00 0.0M
2023-12-25 1,001.00 1,010.00 996.00 1,007.00 0.0M
2023-12-22 1,015.00 1,015.00 1,003.50 1,007.00 0.0M
2023-12-21 1,008.50 1,025.50 995.00 1,017.50 0.0M
2023-12-20 1,002.00 1,005.50 994.00 995.30 0.0M
2023-12-19 1,011.00 1,049.50 1,011.00 1,021.00 0.0M
2023-12-18 1,037.50 1,053.00 1,032.50 1,032.50 0.0M
2023-12-15 1,007.50 1,029.50 1,007.50 1,018.00 0.0M
2023-12-14 1,002.00 1,036.00 1,002.00 1,026.50 0.0M
2023-12-13 987.50 1,012.00 987.50 1,007.00 0.0M
2023-12-12 987.00 1,003.00 987.00 1,003.00 0.0M
2023-12-11 1,005.50 1,007.00 996.90 1,002.00 0.0M
2023-12-08 1,014.50 1,035.00 975.00 1,005.50 0.0M
2023-12-07 980.20 1,007.50 980.20 1,000.00 0.0M
2023-12-06 1,000.00 1,007.00 979.00 979.00 0.0M
2023-12-05 999.80 1,015.00 990.60 1,011.00 0.0M
2023-12-04 990.40 1,008.00 990.00 1,000.00 0.0M
2023-12-01 984.00 987.90 976.50 976.50 0.0M
2023-11-30 1,006.00 1,006.00 986.20 994.90 0.0M
2023-11-29 987.70 998.00 987.00 996.00 0.0M
2023-11-28 982.00 993.90 982.00 983.10 0.0M
2023-11-27 972.90 982.00 963.00 982.00 0.0M
2023-11-24 971.90 981.00 961.80 975.30 0.0M
2023-11-22 996.80 996.80 978.00 986.90 0.0M
2023-11-21 996.00 1,001.00 988.00 988.00 0.0M
2023-11-20 987.00 1,001.00 982.70 1,001.00 0.0M
2023-11-17 1,001.00 1,001.00 985.00 990.90 0.0M
2023-11-16 1,000.00 1,035.00 996.00 996.00 0.0M
2023-11-15 994.90 1,024.00 990.40 1,000.00 0.0M
2023-11-14 1,024.50 1,032.00 1,012.00 1,018.00 0.0M
2023-11-13 1,021.00 1,033.00 1,016.00 1,033.00 0.0M
2023-11-10 1,047.50 1,047.50 1,030.00 1,030.00 0.0M
2023-11-09 1,053.00 1,063.00 1,024.00 1,028.00 0.0M
2023-11-08 1,027.50 1,069.50 1,027.50 1,056.00 0.0M
2023-11-07 1,022.00 1,035.00 1,018.00 1,035.00 0.0M
2023-11-06 1,020.00 1,022.00 1,009.00 1,018.50 0.0M
2023-11-02 1,050.00 1,087.50 1,040.50 1,050.00 0.0M
2023-11-01 1,076.00 1,083.00 1,061.50 1,067.50 0.0M
2023-10-31 1,122.00 1,140.00 1,118.00 1,129.00 0.0M
2023-10-30 1,133.00 1,143.00 1,132.50 1,135.00 0.0M
2023-10-27 1,132.00 1,137.00 1,114.50 1,126.50 0.0M
2023-10-26 1,129.00 1,150.00 1,122.50 1,147.50 0.0M
2023-10-25 1,117.00 1,119.50 1,099.50 1,119.50 0.0M
2023-10-24 1,122.00 1,170.00 1,114.50 1,120.50 0.0M
2023-10-23 1,114.00 1,125.00 1,114.00 1,124.50 0.0M
2023-10-20 1,111.50 1,124.00 1,107.00 1,108.00 0.0M
2023-10-19 1,094.00 1,109.50 1,086.00 1,098.50 0.0M
2023-10-18 1,066.00 1,080.00 1,066.00 1,068.00 0.0M
2023-10-17 1,061.50 1,093.50 1,050.50 1,075.50 0.0M
2023-10-16 1,077.50 1,092.00 1,061.50 1,082.50 0.0M
2023-10-13 1,052.00 1,061.00 1,042.00 1,050.50 0.0M
2023-10-12 1,046.00 1,046.50 1,028.00 1,028.00 0.0M
2023-10-11 1,055.50 1,055.50 1,052.00 1,052.50 0.0M
2023-10-10 1,089.00 1,089.00 1,054.50 1,055.50 0.0M
2023-10-06 1,117.50 1,117.50 1,095.50 1,102.00 0.0M
2023-10-05 1,150.00 1,150.00 1,100.00 1,111.50 0.0M
2023-10-04 1,124.50 1,153.50 1,111.00 1,153.50 0.0M
2023-10-03 1,065.00 1,100.00 1,055.00 1,098.00 0.0M
2023-10-02 1,041.50 1,062.50 1,024.50 1,062.50 0.0M
2023-09-29 1,029.00 1,061.50 1,028.50 1,049.00 0.0M
2023-09-28 1,027.00 1,048.50 1,000.00 1,038.00 0.0M
2023-09-27 1,040.50 1,052.00 1,030.00 1,030.00 0.0M
2023-09-26 1,028.50 1,033.00 1,028.50 1,032.50 0.0M
2023-09-25 1,021.00 1,029.00 1,018.00 1,029.00 0.0M
2023-09-22 1,039.50 1,043.00 1,026.00 1,029.50 0.0M
2023-09-21 1,009.50 1,021.00 1,005.00 1,019.00 0.0M
2023-09-20 988.40 1,007.00 982.00 1,007.00 0.0M
2023-09-19 995.00 995.90 992.50 992.50 0.0M
2023-09-15 1,002.00 1,002.00 993.00 994.00 0.0M
2023-09-14 1,031.00 1,031.00 1,012.00 1,012.50 0.0M
2023-09-13 1,026.50 1,036.50 1,020.00 1,036.50 0.0M
2023-09-12 1,040.00 1,043.50 1,026.50 1,026.50 0.0M
2023-09-11 1,043.00 1,047.00 1,038.50 1,047.00 0.0M
2023-09-08 1,033.00 1,046.50 1,032.50 1,039.50 0.0M
2023-09-07 1,016.00 1,025.50 1,016.00 1,018.50 0.0M
2023-09-06 1,042.00 1,047.50 1,011.50 1,018.00 0.0M
2023-09-05 1,038.00 1,045.00 1,033.00 1,045.00 0.0M
2023-09-04 1,050.00 1,050.00 1,035.00 1,035.00 0.0M
2023-09-01 1,077.50 1,077.50 1,049.00 1,058.00 0.0M
2023-08-31 1,078.00 1,083.00 1,063.00 1,070.00 0.0M
2023-08-30 1,080.00 1,085.00 1,077.50 1,085.00 0.0M
2023-08-29 1,094.00 1,097.00 1,071.00 1,096.00 0.0M
2023-08-28 1,114.00 1,114.00 1,099.00 1,099.00 0.0M
2023-08-25 1,124.00 1,131.00 1,121.50 1,124.50 0.0M
2023-08-24 1,121.00 1,122.50 1,109.00 1,113.00 0.0M
2023-08-23 1,130.00 1,141.50 1,124.00 1,124.00 0.0M
2023-08-22 1,149.00 1,149.00 1,130.00 1,130.00 0.0M
2023-08-21 1,150.00 1,164.50 1,139.00 1,161.50 0.0M
2023-08-18 1,165.50 1,172.00 1,146.00 1,163.00 0.0M
2023-08-17 1,134.50 1,166.00 1,133.50 1,153.00 0.0M
2023-08-16 1,119.50 1,131.00 1,118.00 1,131.00 0.0M
2023-08-15 1,093.00 1,117.00 1,093.00 1,117.00 0.0M
2023-08-14 1,092.00 1,113.00 1,089.00 1,108.00 0.0M
2023-08-10 1,106.00 1,107.00 1,093.00 1,093.00 0.0M
2023-08-09 1,105.00 1,105.00 1,105.00 1,105.00 0.0M
2023-08-08 1,106.50 1,114.50 1,102.00 1,103.50 0.0M
2023-08-07 1,125.00 1,129.50 1,114.00 1,114.00 0.0M
2023-08-04 1,129.50 1,133.00 1,120.50 1,123.50 0.0M
2023-08-03 1,107.00 1,126.00 1,105.00 1,119.50 0.0M
2023-08-02 1,084.00 1,096.50 1,071.50 1,086.50 0.0M
2023-08-01 1,076.50 1,083.50 1,066.00 1,068.50 0.0M
2023-07-31 1,086.00 1,089.50 1,075.00 1,078.00 0.0M
2023-07-28 1,121.00 1,135.00 1,100.00 1,100.00 0.0M
2023-07-27 1,122.00 1,122.00 1,095.00 1,095.00 0.0M
2023-07-26 1,119.50 1,122.00 1,116.00 1,122.00 0.0M
2023-07-25 1,118.00 1,120.50 1,117.00 1,117.00 0.0M
2023-07-24 1,123.50 1,123.50 1,117.00 1,117.50 0.0M
2023-07-21 1,131.00 1,140.00 1,123.50 1,131.00 0.0M
2023-07-20 1,124.00 1,131.50 1,115.50 1,120.00 0.0M
2023-07-19 1,123.50 1,136.00 1,123.50 1,125.00 0.0M
2023-07-18 1,167.50 1,167.50 1,139.00 1,153.50 0.0M
2023-07-14 1,133.50 1,165.00 1,133.50 1,150.00 0.0M
2023-07-13 1,180.00 1,182.00 1,150.00 1,160.00 0.0M
2023-07-12 1,150.50 1,180.50 1,150.50 1,180.00 0.0M
2023-07-11 1,149.00 1,164.00 1,148.00 1,160.00 0.0M
2023-07-10 1,142.00 1,160.00 1,121.00 1,148.00 0.0M
2023-07-07 1,144.00 1,145.00 1,100.00 1,139.00 0.0M
2023-07-06 1,104.00 1,124.50 1,103.50 1,112.00 0.0M
2023-07-05 1,099.50 1,107.00 1,090.00 1,090.50 0.0M
2023-07-04 1,088.50 1,098.00 1,084.50 1,094.50 0.0M
2023-07-03 1,096.00 1,103.50 1,079.50 1,084.00 0.0M
2023-06-30 1,108.50 1,122.00 1,108.50 1,112.00 0.0M
2023-06-29 1,114.00 1,114.00 1,096.00 1,101.50 0.0M
2023-06-28 1,142.00 1,142.00 1,113.50 1,113.50 0.0M
2023-06-27 1,155.50 1,160.00 1,142.00 1,159.50 0.0M
2023-06-26 1,141.00 1,153.00 1,126.50 1,146.50 0.0M
2023-06-23 1,105.00 1,140.00 1,100.00 1,127.00 0.0M
2023-06-22 1,121.00 1,121.00 1,079.50 1,101.50 0.0M
2023-06-21 1,139.50 1,139.50 1,108.50 1,108.50 0.0M
2023-06-20 1,097.50 1,129.00 1,097.50 1,122.00 0.0M
2023-06-19 1,084.00 1,116.00 1,084.00 1,110.00 0.0M
2023-06-16 1,110.00 1,118.00 1,087.50 1,087.50 0.0M
2023-06-15 1,103.50 1,119.50 1,081.00 1,108.00 0.0M
2023-06-14 1,146.00 1,146.00 1,102.50 1,118.50 0.0M
2023-06-13 1,199.00 1,199.00 1,135.00 1,146.00 0.0M
2023-06-12 1,181.00 1,181.50 1,166.00 1,169.50 0.0M
2023-06-09 1,208.50 1,208.50 1,181.00 1,181.00 0.0M
2023-06-08 1,203.00 1,229.00 1,191.50 1,227.00 0.0M
2023-06-07 1,182.50 1,200.00 1,098.50 1,200.00 0.0M
2023-06-06 1,217.50 1,217.50 1,173.00 1,177.50 0.0M
2023-06-05 1,208.50 1,219.50 1,197.00 1,204.00 0.0M
2023-06-02 1,270.00 1,270.00 1,238.00 1,238.00 0.0M
2023-06-01 1,305.00 1,305.00 1,275.50 1,285.00 0.0M
2023-05-31 1,300.00 1,301.00 1,283.00 1,301.00 0.0M
2023-05-30 1,264.00 1,276.00 1,262.50 1,272.50 0.0M
2023-05-29 1,255.00 1,270.00 1,235.00 1,270.00 0.0M
2023-05-26 1,290.00 1,290.00 1,265.50 1,283.50 0.0M
2023-05-25 1,290.00 1,290.00 1,270.00 1,282.00 0.0M
2023-05-24 1,281.50 1,281.50 1,258.00 1,281.00 0.0M
2023-05-23 1,255.00 1,290.00 1,245.00 1,266.00 0.0M
2023-05-22 1,291.50 1,291.50 1,263.00 1,270.00 0.0M
2023-05-19 1,290.00 1,290.00 1,270.00 1,278.00 0.0M
2023-05-18 1,295.00 1,303.00 1,280.00 1,287.00 0.0M
2023-05-17 1,331.50 1,331.50 1,318.00 1,318.00 0.0M
2023-05-16 1,342.50 1,357.00 1,325.00 1,331.50 0.0M
2023-05-15 1,364.50 1,365.50 1,350.00 1,352.00 0.0M
2023-05-12 1,370.50 1,401.00 1,368.00 1,368.00 0.0M
2023-05-11 1,385.50 1,386.00 1,370.00 1,379.50 0.0M
2023-05-10 1,376.00 1,385.50 1,371.00 1,385.50 0.0M
2023-05-09 1,402.00 1,402.00 1,372.00 1,372.00 0.0M
2023-05-08 1,411.50 1,411.50 1,400.00 1,400.00 0.0M
2023-05-02 1,395.50 1,411.50 1,392.00 1,392.00 0.0M
2023-05-01 1,419.50 1,419.50 1,399.00 1,405.00 0.0M
2023-04-28 1,447.00 1,450.00 1,419.50 1,435.00 0.0M
2023-04-27 1,475.00 1,479.00 1,458.50 1,458.50 0.0M
2023-04-26 1,459.50 1,475.00 1,454.00 1,465.00 0.0M
2023-04-25 1,451.00 1,451.00 1,431.00 1,441.00 0.0M
2023-04-24 1,462.00 1,462.00 1,448.00 1,453.00 0.0M
2023-04-21 1,462.00 1,462.00 1,444.00 1,450.00 0.0M
2023-04-20 1,460.00 1,460.00 1,450.00 1,453.00 0.0M
2023-04-19 1,458.50 1,459.50 1,430.00 1,452.00 0.0M
2023-04-18 1,460.50 1,460.50 1,445.00 1,450.00 0.0M
2023-04-17 1,482.00 1,482.00 1,465.50 1,467.00 0.0M
2023-04-14 1,501.50 1,501.50 1,478.00 1,478.00 0.0M
2023-04-13 1,518.50 1,518.50 1,495.00 1,495.00 0.0M
2023-04-12 1,522.00 1,522.00 1,493.00 1,497.00 0.0M
2023-04-11 1,522.00 1,524.00 1,505.00 1,524.00 0.0M
2023-04-10 1,542.00 1,545.00 1,530.00 1,545.00 0.0M
2023-04-07 1,562.50 1,562.50 1,543.00 1,544.50 0.0M
2023-04-06 1,537.00 1,565.00 1,537.00 1,552.00 0.0M
2023-04-05 1,499.50 1,525.00 1,499.50 1,525.00 0.0M
2023-04-04 1,492.50 1,494.00 1,480.50 1,482.50 0.0M
2023-04-03 1,490.00 1,500.50 1,485.50 1,492.50 0.0M
2023-03-31 1,535.00 1,535.00 1,500.00 1,500.00 0.0M
2023-03-30 1,555.00 1,569.50 1,535.00 1,540.00 0.0M
2023-03-29 1,606.00 1,606.00 1,562.00 1,564.50 0.0M
2023-03-28 1,619.00 1,619.00 1,594.00 1,612.50 0.0M
2023-03-27 1,603.50 1,618.50 1,595.00 1,618.50 0.0M
2023-03-24 1,638.50 1,638.50 1,603.50 1,603.50 0.0M
2023-03-23 1,622.50 1,641.00 1,620.00 1,620.00 0.0M
2023-03-22 1,586.00 1,614.00 1,585.50 1,609.50 0.0M
2023-03-20 1,623.00 1,653.50 1,621.00 1,653.50 0.0M
2023-03-17 1,627.00 1,637.00 1,609.50 1,626.00 0.0M
2023-03-16 1,650.00 1,695.50 1,650.00 1,652.00 0.0M
2023-03-15 1,590.00 1,626.00 1,590.00 1,612.00 0.0M
2023-03-14 1,579.50 1,652.00 1,579.50 1,630.00 0.0M
2023-03-13 1,540.00 1,567.00 1,532.00 1,548.00 0.0M
2023-03-10 1,495.00 1,518.00 1,473.00 1,517.50 0.0M
2023-03-09 1,491.00 1,491.00 1,460.00 1,464.00 0.0M
2023-03-08 1,517.50 1,517.50 1,491.00 1,491.00 0.0M
2023-03-07 1,529.50 1,529.50 1,495.00 1,504.00 0.0M
2023-03-06 1,530.00 1,530.00 1,503.00 1,510.00 0.0M
2023-03-03 1,582.00 1,582.00 1,523.00 1,539.50 0.0M
2023-03-02 1,582.00 1,582.00 1,565.00 1,580.50 0.0M
2023-03-01 1,589.50 1,589.50 1,565.50 1,579.50 0.0M
2023-02-28 1,594.00 1,594.00 1,561.00 1,575.00 0.0M
2023-02-27 1,599.00 1,599.00 1,574.00 1,590.00 0.0M
2023-02-24 1,582.50 1,599.50 1,573.00 1,585.00 0.0M
2023-02-22 1,584.00 1,600.00 1,583.00 1,586.00 0.0M
2023-02-21 1,582.00 1,582.00 1,563.50 1,572.50 0.0M
2023-02-20 1,583.50 1,583.50 1,566.00 1,574.00 0.0M
2023-02-17 1,582.00 1,583.50 1,562.50 1,581.00 0.0M
2023-02-16 1,582.00 1,582.00 1,562.00 1,562.00 0.0M
2023-02-15 1,580.00 1,583.50 1,564.50 1,583.50 0.0M
2023-02-14 1,569.00 1,583.50 1,562.50 1,571.00 0.0M
2023-02-13 1,592.50 1,600.00 1,578.50 1,590.00 0.0M
2023-02-10 1,603.00 1,603.00 1,570.00 1,573.50 0.0M
2023-02-09 1,613.00 1,613.00 1,590.00 1,590.00 0.0M
2023-02-08 1,614.00 1,614.00 1,585.00 1,598.00 0.0M
2023-02-07 1,610.50 1,610.50 1,586.00 1,602.00 0.0M
2023-02-06 1,600.50 1,604.00 1,587.50 1,600.00 0.0M
2023-02-03 1,619.00 1,619.00 1,606.50 1,606.50 0.0M
2023-02-02 1,597.50 1,615.00 1,597.50 1,615.00 0.0M
2023-02-01 1,586.50 1,603.50 1,586.50 1,600.50 0.0M
2023-01-31 1,600.50 1,600.50 1,587.00 1,600.00 0.0M
2023-01-30 1,614.50 1,614.50 1,592.00 1,605.50 0.0M
2023-01-27 1,610.50 1,610.50 1,593.50 1,600.50 0.0M
2023-01-26 1,597.00 1,655.00 1,594.00 1,610.50 0.0M
2023-01-25 1,619.00 1,619.00 1,595.50 1,596.50 0.0M
2023-01-24 1,656.00 1,656.50 1,610.00 1,610.00 0.0M
2023-01-23 1,691.00 1,706.00 1,655.00 1,656.00 0.0M
2023-01-20 1,702.00 1,702.00 1,691.00 1,691.00 0.0M
2023-01-19 1,697.00 1,701.50 1,694.00 1,701.50 0.0M
2023-01-18 1,724.00 1,724.00 1,670.50 1,675.00 0.0M
2023-01-17 1,733.00 1,733.00 1,723.50 1,724.00 0.0M
2023-01-16 1,737.00 1,747.50 1,733.00 1,743.00 0.0M
2023-01-13 1,760.00 1,760.00 1,697.00 1,725.00 0.0M
2023-01-12 1,725.00 1,766.00 1,722.00 1,742.00 0.0M
2023-01-11 1,742.00 1,759.50 1,736.50 1,737.00 0.0M
2023-01-10 1,781.50 1,781.50 1,737.00 1,755.50 0.0M
2023-01-06 1,790.00 1,796.00 1,763.00 1,793.00 0.0M
2023-01-05 1,781.00 1,795.50 1,781.00 1,793.00 0.0M
2023-01-04 1,768.50 1,802.00 1,768.50 1,788.50 0.0M