大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００ダブルインバース・インデックス
1466その他/その他/iFreeETF JPX-Nikkei400 Double Inverse (-2x) Index
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 275.0 | 276.0 | 268.0 | 271.0 | +1.0 | +0.37% | 10,240 |
| 2026-03-12 | 268.0 | 272.0 | 264.0 | 270.0 | +10.0 | +3.85% | 13,061 |
| 2026-03-11 | 260.0 | 260.0 | 254.0 | 260.0 | -2.0 | -0.76% | 5,642 |
| 2026-03-10 | 264.0 | 268.0 | 257.0 | 262.0 | -18.0 | -6.43% | 28,543 |
| 2026-03-09 | 283.0 | 291.0 | 278.0 | 280.0 | +21.0 | +8.11% | 48,878 |
| 2026-03-06 | 270.0 | 270.0 | 259.0 | 259.0 | -3.0 | -1.15% | 27,831 |
| 2026-03-05 | 251.0 | 266.0 | 249.0 | 262.0 | -12.0 | -4.38% | 119,270 |
| 2026-03-04 | 266.0 | 280.0 | 259.0 | 274.0 | +22.0 | +8.73% | 194,089 |
| 2026-03-03 | 245.0 | 255.0 | 243.0 | 252.0 | +15.0 | +6.33% | 57,691 |
| 2026-03-02 | 244.0 | 247.0 | 237.0 | 237.0 | +1.0 | +0.42% | 12,204 |
| 2026-02-27 | 241.0 | 242.0 | 236.0 | 236.0 | -6.0 | -2.48% | 3,567 |
| 2026-02-26 | 240.0 | 242.0 | 238.0 | 242.0 | -3.0 | -1.22% | 14,383 |
| 2026-02-25 | 247.0 | 251.0 | 243.0 | 245.0 | -3.0 | -1.21% | 8,005 |
| 2026-02-24 | 250.0 | 251.0 | 248.0 | 248.0 | -1.0 | -0.40% | 10,433 |
| 2026-02-20 | 249.0 | 254.0 | 249.0 | 249.0 | +1.0 | +0.40% | 7,901 |
| 2026-02-19 | 252.0 | 252.0 | 246.0 | 248.0 | -5.0 | -1.98% | 4,733 |
| 2026-02-18 | 252.0 | 256.0 | 250.0 | 253.0 | -3.0 | -1.17% | 1,031 |
| 2026-02-17 | 253.0 | 260.0 | 253.0 | 256.0 | +4.0 | +1.59% | 7,233 |
| 2026-02-16 | 247.0 | 255.0 | 247.0 | 252.0 | +3.0 | +1.20% | 15,484 |
| 2026-02-13 | 245.0 | 252.0 | 244.0 | 249.0 | +4.0 | +1.63% | 8,032 |
| 2026-02-12 | 249.0 | 249.0 | 243.0 | 245.0 | -1.0 | -0.41% | 20,128 |
| 2026-02-10 | 253.0 | 253.0 | 245.0 | 246.0 | -31.0 | -11.19% | 50,704 |
| 2026-02-09 | 252.0 | 277.0 | 251.0 | 277.0 | +5.0 | +1.84% | 10,012 |
| 2026-02-06 | 277.0 | 283.0 | 272.0 | 272.0 | -4.0 | -1.45% | 2,666 |
| 2026-02-05 | 276.0 | 280.0 | 270.0 | 276.0 | -2.0 | -0.72% | 4,716 |
| 2026-02-04 | 280.0 | 283.0 | 277.0 | 278.0 | -1.0 | -0.36% | 2,427 |
| 2026-02-03 | 288.0 | 288.0 | 279.0 | 279.0 | -16.0 | -5.42% | 4,526 |
| 2026-02-02 | 287.0 | 296.0 | 281.0 | 295.0 | +3.0 | +1.03% | 1,633 |
| 2026-01-30 | 291.0 | 296.0 | 289.0 | 292.0 | -5.0 | -1.68% | 3,686 |
| 2026-01-29 | 294.0 | 300.0 | 294.0 | 297.0 | +4.0 | +1.37% | 11,338 |
| 2026-01-28 | 299.0 | 299.0 | 293.0 | 293.0 | 0.0 | 0.00% | 1,250 |
| 2026-01-27 | 294.0 | 297.0 | 292.0 | 293.0 | 0.0 | 0.00% | 123 |
| 2026-01-26 | 290.0 | 296.0 | 290.0 | 293.0 | +9.0 | +3.17% | 12,642 |
| 2026-01-23 | 280.0 | 284.0 | 280.0 | 284.0 | +1.0 | +0.35% | 1,110 |
| 2026-01-22 | 289.0 | 289.0 | 281.0 | 283.0 | -3.0 | -1.05% | 2,069 |
| 2026-01-21 | 286.0 | 290.0 | 285.0 | 286.0 | +3.0 | +1.06% | 49,155 |
| 2026-01-20 | 281.0 | 285.0 | 281.0 | 283.0 | +2.0 | +0.71% | 916 |
| 2026-01-19 | 276.0 | 283.0 | 276.0 | 281.0 | +1.0 | +0.36% | 4,433 |
| 2026-01-16 | 279.0 | 280.0 | 277.0 | 280.0 | +2.0 | +0.72% | 300 |
| 2026-01-15 | 286.0 | 286.0 | 275.0 | 278.0 | -2.0 | -0.71% | 1,927 |
| 2026-01-14 | 292.0 | 292.0 | 279.0 | 280.0 | -9.0 | -3.11% | 3,837 |
| 2026-01-13 | 287.0 | 290.0 | 286.0 | 289.0 | -14.0 | -4.62% | 6,939 |
| 2026-01-09 | 305.0 | 305.0 | 302.0 | 303.0 | -3.0 | -0.98% | 1,040 |
| 2026-01-08 | 306.0 | 306.0 | 302.0 | 306.0 | +3.0 | +0.99% | 18,431 |
| 2026-01-07 | 304.0 | 304.0 | 300.0 | 303.0 | +7.0 | +2.36% | 554 |
| 2026-01-06 | 304.0 | 304.0 | 296.0 | 296.0 | -16.0 | -5.13% | 13,123 |
| 2026-01-05 | 319.0 | 319.0 | 308.0 | 312.0 | -7.0 | -2.19% | 5,457 |
| 2025-12-30 | 317.0 | 320.0 | 317.0 | 319.0 | 0.0 | 0.00% | 4,431 |
| 2025-12-29 | 319.0 | 320.0 | 315.0 | 319.0 | 0.0 | 0.00% | 3,350 |
| 2025-12-26 | 319.0 | 320.0 | 317.0 | 319.0 | -1.0 | -0.31% | 2,521 |
| 2025-12-25 | 320.0 | 322.0 | 320.0 | 320.0 | -1.0 | -0.31% | 1,740 |
| 2025-12-24 | 320.0 | 322.0 | 319.0 | 321.0 | 0.0 | 0.00% | 1,754 |
| 2025-12-23 | 320.0 | 321.0 | 319.0 | 321.0 | 0.0 | 0.00% | 716 |
| 2025-12-22 | 318.0 | 322.0 | 318.0 | 321.0 | -5.0 | -1.53% | 4,940 |
| 2025-12-19 | 331.0 | 331.0 | 325.0 | 326.0 | -6.0 | -1.81% | 5,886 |
| 2025-12-18 | 329.0 | 334.0 | 329.0 | 332.0 | +7.0 | +2.15% | 4,138 |
| 2025-12-17 | 325.0 | 333.0 | 325.0 | 325.0 | 0.0 | 0.00% | 11,349 |
| 2025-12-16 | 317.0 | 326.0 | 317.0 | 325.0 | +8.0 | +2.52% | 7,519 |
| 2025-12-15 | 320.0 | 320.0 | 317.0 | 317.0 | -2.0 | -0.63% | 4,146 |
| 2025-12-12 | 321.0 | 323.0 | 316.0 | 319.0 | -10.0 | -3.04% | 5,250 |
| 2025-12-11 | 324.0 | 329.0 | 322.0 | 329.0 | +5.0 | +1.54% | 2,474 |
| 2025-12-10 | 325.0 | 327.0 | 321.0 | 324.0 | -4.0 | -1.22% | 1,733 |
| 2025-12-09 | 326.0 | 328.0 | 325.0 | 328.0 | -2.0 | -0.61% | 765 |
| 2025-12-08 | 330.0 | 330.0 | 326.0 | 330.0 | -1.0 | -0.30% | 425 |
| 2025-12-05 | 328.0 | 334.0 | 328.0 | 331.0 | +4.0 | +1.22% | 860 |
| 2025-12-04 | 336.0 | 336.0 | 324.0 | 327.0 | -9.0 | -2.68% | 2,469 |
| 2025-12-03 | 337.0 | 338.0 | 336.0 | 336.0 | -2.0 | -0.59% | 1,007 |
| 2025-12-02 | 334.0 | 338.0 | 334.0 | 338.0 | +3.0 | +0.90% | 651 |
| 2025-12-01 | 330.0 | 339.0 | 330.0 | 335.0 | +3.0 | +0.90% | 948 |
| 2025-11-28 | 332.0 | 333.0 | 330.0 | 332.0 | -1.0 | -0.30% | 1,877 |
| 2025-11-27 | 334.0 | 334.0 | 330.0 | 333.0 | -2.0 | -0.60% | 985 |
| 2025-11-26 | 344.0 | 344.0 | 334.0 | 335.0 | -10.0 | -2.90% | 1,121 |
| 2025-11-25 | 342.0 | 348.0 | 342.0 | 345.0 | -1.0 | -0.29% | 1,334 |
| 2025-11-21 | 349.0 | 352.0 | 345.0 | 346.0 | +5.0 | +1.47% | 8,146 |
| 2025-11-20 | 341.0 | 348.0 | 340.0 | 341.0 | -12.0 | -3.40% | 1,662 |
| 2025-11-19 | 353.0 | 360.0 | 351.0 | 353.0 | -2.0 | -0.56% | 2,731 |
| 2025-11-18 | 339.0 | 356.0 | 339.0 | 355.0 | +16.0 | +4.72% | 18,381 |
| 2025-11-17 | 335.0 | 341.0 | 335.0 | 339.0 | +2.0 | +0.59% | 1,714 |
| 2025-11-14 | 342.0 | 342.0 | 332.0 | 337.0 | +3.0 | +0.90% | 2,217 |
| 2025-11-13 | 336.0 | 336.0 | 330.0 | 334.0 | -2.0 | -0.60% | 4,230 |
| 2025-11-12 | 342.0 | 342.0 | 336.0 | 336.0 | -8.0 | -2.33% | 2,555 |
| 2025-11-11 | 341.0 | 344.0 | 339.0 | 344.0 | -4.0 | -1.15% | 6,622 |
| 2025-11-10 | 350.0 | 350.0 | 342.0 | 348.0 | -3.0 | -0.85% | 6,242 |
| 2025-11-07 | 354.0 | 354.0 | 334.0 | 351.0 | +5.0 | +1.45% | 5,182 |
| 2025-11-06 | 349.0 | 349.0 | 343.0 | 346.0 | -8.0 | -2.26% | 1,240 |
| 2025-11-05 | 347.0 | 366.0 | 347.0 | 354.0 | +11.0 | +3.21% | 19,444 |
| 2025-11-04 | 342.0 | 343.0 | 335.0 | 343.0 | +2.0 | +0.59% | 786 |
| 2025-10-31 | 342.0 | 343.0 | 336.0 | 341.0 | -6.0 | -1.73% | 4,915 |
| 2025-10-30 | 350.0 | 351.0 | 344.0 | 347.0 | -1.0 | -0.29% | 1,846 |
| 2025-10-29 | 348.0 | 351.0 | 347.0 | 348.0 | -1.0 | -0.29% | 5,394 |
| 2025-10-28 | 341.0 | 350.0 | 341.0 | 349.0 | +4.0 | +1.16% | 12,033 |
| 2025-10-27 | 345.0 | 345.0 | 341.0 | 345.0 | -15.0 | -4.17% | 31,933 |
| 2025-10-23 | 362.0 | 363.0 | 357.0 | 360.0 | +5.0 | +1.41% | 1,599 |
| 2025-10-22 | 360.0 | 362.0 | 352.0 | 355.0 | -5.0 | -1.39% | 9,606 |
| 2025-10-21 | 358.0 | 360.0 | 353.0 | 360.0 | -2.0 | -0.55% | 6,239 |
| 2025-10-20 | 369.0 | 369.0 | 360.0 | 362.0 | -17.0 | -4.49% | 7,211 |
| 2025-10-17 | 377.0 | 379.0 | 373.0 | 379.0 | +8.0 | +2.16% | 11,604 |
| 2025-10-16 | 372.0 | 372.0 | 368.0 | 371.0 | -5.0 | -1.33% | 1,505 |
| 2025-10-15 | 383.0 | 383.0 | 375.0 | 376.0 | -13.0 | -3.34% | 4,836 |
| 2025-10-14 | 383.0 | 390.0 | 375.0 | 389.0 | +22.0 | +5.99% | 32,745 |
| 2025-10-10 | 360.0 | 372.0 | 360.0 | 367.0 | +6.0 | +1.66% | 18,819 |
| 2025-10-09 | 364.0 | 364.0 | 359.0 | 361.0 | -3.0 | -0.82% | 4,295 |
| 2025-10-08 | 365.0 | 366.0 | 358.0 | 364.0 | -2.0 | -0.55% | 4,667 |
| 2025-10-07 | 364.0 | 367.0 | 361.0 | 366.0 | -3.0 | -0.81% | 5,677 |
| 2025-10-06 | 364.0 | 377.0 | 364.0 | 369.0 | -23.0 | -5.87% | 28,172 |
| 2025-10-03 | 405.0 | 405.0 | 390.0 | 392.0 | -10.0 | -2.49% | 7,689 |
| 2025-10-02 | 403.0 | 407.0 | 396.0 | 402.0 | -1.0 | -0.25% | 5,950 |
| 2025-10-01 | 400.0 | 408.0 | 399.0 | 403.0 | +10.0 | +2.54% | 6,945 |
| 2025-09-30 | 397.0 | 397.0 | 390.0 | 393.0 | +2.0 | +0.51% | 22,658 |
| 2025-09-29 | 390.0 | 397.0 | 386.0 | 391.0 | +4.0 | +1.03% | 26,928 |
| 2025-09-26 | 390.0 | 390.0 | 384.0 | 387.0 | -1.0 | -0.26% | 2,596 |
| 2025-09-25 | 391.0 | 391.0 | 386.0 | 388.0 | -3.0 | -0.77% | 7,918 |
| 2025-09-24 | 389.0 | 396.0 | 389.0 | 391.0 | -1.0 | -0.26% | 803 |
| 2025-09-22 | 396.0 | 396.0 | 387.0 | 392.0 | -5.0 | -1.26% | 2,673 |
| 2025-09-19 | 393.0 | 401.0 | 386.0 | 397.0 | +2.0 | +0.51% | 3,662 |
| 2025-09-18 | 389.0 | 397.0 | 389.0 | 395.0 | 0.0 | 0.00% | 42,970 |
| 2025-09-17 | 389.0 | 398.0 | 389.0 | 395.0 | +7.0 | +1.80% | 34,441 |
| 2025-09-16 | 388.0 | 395.0 | 388.0 | 388.0 | -8.0 | -2.02% | 5,071 |
| 2025-09-12 | 395.0 | 396.0 | 393.0 | 396.0 | 0.0 | 0.00% | 17,051 |
| 2025-09-11 | 400.0 | 402.0 | 396.0 | 396.0 | — | — | 3,434 |
直近120営業日分を表示