シンプレクス・アセット・マネジメント株式会社 ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）
1469その他/その他/JPX-Nikkei 400 Bear -2x Double Inverse ETF
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 | 258.5 | 262.1 | 255.0 | 257.7 | +2.7 | +1.06% | 29,050 |
| 2026-03-12 | 253.8 | 258.6 | 251.4 | 255.0 | +8.2 | +3.32% | 35,780 |
| 2026-03-11 | 248.2 | 248.8 | 243.2 | 246.8 | -6.4 | -2.53% | 37,910 |
| 2026-03-10 | 258.0 | 259.3 | 248.8 | 253.2 | -11.8 | -4.45% | 23,330 |
| 2026-03-09 | 273.3 | 277.7 | 265.0 | 265.0 | +15.1 | +6.04% | 83,280 |
| 2026-03-06 | 253.5 | 255.1 | 247.0 | 249.9 | -0.5 | -0.20% | 33,260 |
| 2026-03-05 | 240.1 | 253.0 | 238.1 | 250.4 | -10.5 | -4.02% | 159,980 |
| 2026-03-04 | 257.5 | 267.2 | 248.9 | 260.9 | +17.9 | +7.37% | 186,390 |
| 2026-03-03 | 230.8 | 243.0 | 230.8 | 243.0 | +15.1 | +6.63% | 28,690 |
| 2026-03-02 | 232.3 | 235.9 | 226.4 | 227.9 | +3.9 | +1.74% | 26,080 |
| 2026-02-27 | 231.0 | 231.0 | 224.0 | 224.0 | -6.7 | -2.90% | 30,790 |
| 2026-02-26 | 229.1 | 230.9 | 228.0 | 230.7 | -2.3 | -0.99% | 7,840 |
| 2026-02-25 | 237.0 | 239.2 | 230.7 | 233.0 | -4.9 | -2.06% | 16,000 |
| 2026-02-24 | 238.4 | 239.9 | 237.3 | 237.9 | -0.3 | -0.13% | 14,310 |
| 2026-02-20 | 237.0 | 239.9 | 237.0 | 238.2 | +2.5 | +1.06% | 7,960 |
| 2026-02-19 | 239.7 | 239.7 | 235.0 | 235.7 | -4.2 | -1.75% | 9,200 |
| 2026-02-18 | 241.0 | 241.0 | 239.0 | 239.9 | -6.0 | -2.44% | 11,090 |
| 2026-02-17 | 241.8 | 246.2 | 241.8 | 245.9 | +5.2 | +2.16% | 17,820 |
| 2026-02-16 | 239.0 | 243.0 | 239.0 | 240.7 | +3.0 | +1.26% | 8,630 |
| 2026-02-13 | 233.7 | 240.0 | 233.7 | 237.7 | +3.7 | +1.58% | 80,180 |
| 2026-02-12 | 234.0 | 234.8 | 231.7 | 234.0 | -3.9 | -1.64% | 47,580 |
| 2026-02-10 | 245.0 | 245.0 | 234.0 | 237.9 | -8.0 | -3.25% | 72,160 |
| 2026-02-09 | 244.0 | 245.9 | 240.5 | 245.9 | -14.1 | -5.42% | 11,850 |
| 2026-02-06 | 268.2 | 268.5 | 260.0 | 260.0 | -5.1 | -1.92% | 1,640 |
| 2026-02-05 | 262.4 | 266.9 | 260.0 | 265.1 | 0.0 | 0.00% | 4,520 |
| 2026-02-04 | 268.5 | 268.5 | 265.0 | 265.1 | -1.2 | -0.45% | 3,170 |
| 2026-02-03 | 271.4 | 271.4 | 264.7 | 266.3 | -14.3 | -5.10% | 12,310 |
| 2026-02-02 | 274.7 | 280.6 | 271.5 | 280.6 | +1.8 | +0.65% | 2,180 |
| 2026-01-30 | 278.1 | 279.0 | 277.3 | 278.8 | -1.7 | -0.61% | 550 |
| 2026-01-29 | 282.2 | 284.1 | 280.5 | 280.5 | -0.5 | -0.18% | 6,290 |
| 2026-01-28 | 282.1 | 285.0 | 278.2 | 281.0 | +3.9 | +1.41% | 10,290 |
| 2026-01-27 | 280.2 | 282.6 | 277.1 | 277.1 | -1.9 | -0.68% | 28,660 |
| 2026-01-26 | 276.9 | 281.9 | 276.9 | 279.0 | +11.6 | +4.34% | 44,090 |
| 2026-01-23 | 268.1 | 268.5 | 264.4 | 267.4 | -0.7 | -0.26% | 12,680 |
| 2026-01-22 | 274.0 | 274.0 | 267.9 | 268.1 | -6.4 | -2.33% | 8,260 |
| 2026-01-21 | 270.3 | 277.8 | 270.2 | 274.5 | +7.3 | +2.73% | 25,520 |
| 2026-01-20 | 264.0 | 268.6 | 264.0 | 267.2 | +3.2 | +1.21% | 12,490 |
| 2026-01-19 | 266.5 | 269.2 | 262.1 | 264.0 | +0.3 | +0.11% | 75,650 |
| 2026-01-16 | 265.0 | 266.9 | 263.5 | 263.7 | -4.0 | -1.49% | 1,200 |
| 2026-01-15 | 276.3 | 276.3 | 262.1 | 267.7 | -8.3 | -3.01% | 50,910 |
| 2026-01-14 | 277.0 | 277.0 | 268.0 | 276.0 | +0.9 | +0.33% | 68,860 |
| 2026-01-13 | 272.2 | 277.1 | 272.2 | 275.1 | -14.8 | -5.11% | 71,260 |
| 2026-01-09 | 293.0 | 293.0 | 289.9 | 289.9 | -3.1 | -1.06% | 4,180 |
| 2026-01-08 | 289.5 | 293.3 | 289.1 | 293.0 | +5.9 | +2.06% | 3,690 |
| 2026-01-07 | 295.0 | 295.0 | 286.6 | 287.1 | +0.1 | +0.03% | 7,940 |
| 2026-01-06 | 291.5 | 291.5 | 285.2 | 287.0 | -9.0 | -3.04% | 41,150 |
| 2026-01-05 | 301.7 | 301.7 | 294.0 | 296.0 | -7.6 | -2.50% | 40,010 |
| 2025-12-30 | 307.0 | 308.4 | 303.6 | 303.6 | -3.3 | -1.08% | 40,040 |
| 2025-12-29 | 306.0 | 314.9 | 305.0 | 306.9 | -2.9 | -0.94% | 2,480 |
| 2025-12-26 | 309.8 | 309.8 | 303.6 | 309.8 | 0.0 | 0.00% | 7,190 |
| 2025-12-25 | 305.0 | 309.9 | 305.0 | 309.8 | +2.8 | +0.91% | 6,670 |
| 2025-12-24 | 307.0 | 309.1 | 307.0 | 307.0 | +0.6 | +0.20% | 2,820 |
| 2025-12-23 | 310.8 | 310.8 | 305.0 | 306.4 | -3.7 | -1.19% | 850 |
| 2025-12-22 | 305.6 | 310.1 | 305.0 | 310.1 | -1.9 | -0.61% | 4,970 |
| 2025-12-19 | 312.2 | 314.2 | 311.2 | 312.0 | -2.0 | -0.64% | 4,350 |
| 2025-12-18 | 316.6 | 319.6 | 314.0 | 314.0 | -1.1 | -0.35% | 4,730 |
| 2025-12-17 | 313.1 | 318.4 | 313.1 | 315.1 | +3.2 | +1.03% | 12,450 |
| 2025-12-16 | 306.6 | 314.5 | 306.6 | 311.9 | +8.4 | +2.77% | 7,990 |
| 2025-12-15 | 304.5 | 306.9 | 303.5 | 303.5 | -0.5 | -0.16% | 5,040 |
| 2025-12-12 | 311.1 | 311.1 | 304.0 | 304.0 | -10.8 | -3.43% | 14,160 |
| 2025-12-11 | 311.2 | 315.2 | 309.1 | 314.8 | +1.3 | +0.41% | 1,390 |
| 2025-12-10 | 310.0 | 314.5 | 309.0 | 313.5 | +2.3 | +0.74% | 1,330 |
| 2025-12-09 | 314.9 | 314.9 | 310.0 | 311.2 | -2.3 | -0.73% | 2,810 |
| 2025-12-08 | 313.3 | 318.2 | 313.3 | 313.5 | -4.1 | -1.29% | 1,490 |
| 2025-12-05 | 318.9 | 318.9 | 315.9 | 317.6 | +5.5 | +1.76% | 13,510 |
| 2025-12-04 | 326.7 | 326.7 | 311.0 | 312.1 | -11.6 | -3.58% | 21,100 |
| 2025-12-03 | 326.0 | 326.0 | 321.5 | 323.7 | +0.4 | +0.12% | 4,030 |
| 2025-12-02 | 333.0 | 333.0 | 321.1 | 323.3 | -1.9 | -0.58% | 46,300 |
| 2025-12-01 | 316.0 | 325.2 | 316.0 | 325.2 | +7.3 | +2.30% | 8,610 |
| 2025-11-28 | 321.1 | 321.1 | 317.9 | 317.9 | -0.7 | -0.22% | 740 |
| 2025-11-27 | 320.2 | 322.0 | 316.2 | 318.6 | -2.4 | -0.75% | 13,590 |
| 2025-11-26 | 331.0 | 331.0 | 321.0 | 321.0 | -11.6 | -3.49% | 38,610 |
| 2025-11-25 | 329.1 | 334.1 | 326.3 | 332.6 | +1.6 | +0.48% | 12,120 |
| 2025-11-21 | 341.2 | 341.2 | 331.0 | 331.0 | +0.5 | +0.15% | 17,320 |
| 2025-11-20 | 330.0 | 331.0 | 325.9 | 330.5 | -13.8 | -4.01% | 4,870 |
| 2025-11-19 | 341.8 | 345.9 | 338.8 | 344.3 | +1.5 | +0.44% | 7,770 |
| 2025-11-18 | 325.9 | 342.8 | 325.9 | 342.8 | +18.0 | +5.54% | 57,570 |
| 2025-11-17 | 324.0 | 325.5 | 323.3 | 324.8 | +0.8 | +0.25% | 6,350 |
| 2025-11-14 | 330.7 | 330.7 | 321.8 | 324.0 | +6.0 | +1.89% | 7,370 |
| 2025-11-13 | 322.9 | 322.9 | 316.1 | 318.0 | -6.1 | -1.88% | 14,400 |
| 2025-11-12 | 328.4 | 328.4 | 323.1 | 324.1 | -5.6 | -1.70% | 10,200 |
| 2025-11-11 | 328.3 | 331.0 | 325.9 | 329.7 | -0.8 | -0.24% | 2,530 |
| 2025-11-10 | 338.0 | 338.0 | 330.5 | 330.5 | -4.5 | -1.34% | 3,560 |
| 2025-11-07 | 340.5 | 360.0 | 333.6 | 335.0 | +2.5 | +0.75% | 28,710 |
| 2025-11-06 | 336.0 | 336.0 | 330.0 | 332.5 | -9.5 | -2.78% | 2,920 |
| 2025-11-05 | 336.4 | 352.3 | 333.9 | 342.0 | +13.6 | +4.14% | 20,230 |
| 2025-11-04 | 326.1 | 329.5 | 323.0 | 328.4 | -0.7 | -0.21% | 94,160 |
| 2025-10-31 | 329.4 | 331.4 | 325.0 | 329.1 | -4.1 | -1.23% | 10,820 |
| 2025-10-30 | 334.4 | 334.8 | 332.6 | 333.2 | -2.7 | -0.80% | 2,130 |
| 2025-10-29 | 332.2 | 337.6 | 332.0 | 335.9 | +1.3 | +0.39% | 9,390 |
| 2025-10-28 | 334.3 | 337.7 | 332.5 | 334.6 | +2.2 | +0.66% | 7,150 |
| 2025-10-27 | 336.8 | 336.8 | 329.5 | 332.4 | -13.6 | -3.93% | 16,760 |
| 2025-10-23 | 346.4 | 349.3 | 344.7 | 346.0 | 0.0 | 0.00% | 3,190 |
| 2025-10-22 | 342.9 | 346.9 | 341.8 | 346.0 | -2.3 | -0.66% | 3,770 |
| 2025-10-21 | 340.1 | 348.3 | 340.1 | 348.3 | +0.8 | +0.23% | 22,330 |
| 2025-10-20 | 353.7 | 356.1 | 347.5 | 347.5 | -18.2 | -4.98% | 19,280 |
| 2025-10-17 | 359.0 | 366.2 | 358.4 | 365.7 | +7.5 | +2.09% | 11,430 |
| 2025-10-16 | 358.0 | 358.2 | 355.3 | 358.2 | -2.9 | -0.80% | 12,290 |
| 2025-10-15 | 369.7 | 369.7 | 361.0 | 361.1 | -11.2 | -3.01% | 64,480 |
| 2025-10-14 | 369.7 | 377.2 | 360.2 | 372.3 | +14.7 | +4.11% | 70,680 |
| 2025-10-10 | 349.5 | 358.0 | 349.5 | 357.6 | +7.4 | +2.11% | 8,350 |
| 2025-10-09 | 350.0 | 350.2 | 347.4 | 350.2 | -0.4 | -0.11% | 1,710 |
| 2025-10-08 | 350.1 | 352.4 | 345.1 | 350.6 | -4.6 | -1.30% | 24,480 |
| 2025-10-07 | 353.3 | 355.2 | 350.0 | 355.2 | -13.5 | -3.66% | 33,240 |
| 2025-10-06 | 351.7 | 368.7 | 351.1 | 368.7 | -10.6 | -2.79% | 59,680 |
| 2025-10-03 | 386.0 | 386.0 | 378.4 | 379.3 | -8.5 | -2.19% | 2,840 |
| 2025-10-02 | 384.3 | 392.8 | 382.5 | 387.8 | -2.2 | -0.56% | 44,060 |
| 2025-10-01 | 381.5 | 392.4 | 381.5 | 390.0 | +13.8 | +3.67% | 115,270 |
| 2025-09-30 | 377.6 | 383.6 | 376.2 | 376.2 | -3.9 | -1.03% | 13,540 |
| 2025-09-29 | 376.5 | 380.8 | 374.0 | 380.1 | +3.6 | +0.96% | 8,990 |
| 2025-09-26 | 373.0 | 378.0 | 370.0 | 376.5 | -1.1 | -0.29% | 3,430 |
| 2025-09-25 | 375.0 | 377.6 | 373.0 | 377.6 | -1.8 | -0.47% | 2,520 |
| 2025-09-24 | 380.8 | 381.6 | 376.8 | 379.4 | -0.8 | -0.21% | 30,450 |
| 2025-09-22 | 378.0 | 380.2 | 375.3 | 380.2 | -2.7 | -0.71% | 5,280 |
| 2025-09-19 | 375.0 | 386.8 | 373.0 | 382.9 | +4.3 | +1.14% | 13,620 |
| 2025-09-18 | 378.1 | 382.3 | 377.4 | 378.6 | -4.3 | -1.12% | 16,710 |
| 2025-09-17 | 378.0 | 386.3 | 378.0 | 382.9 | +2.9 | +0.76% | 3,650 |
| 2025-09-16 | 381.1 | 381.1 | 375.4 | 380.0 | -1.4 | -0.37% | 16,780 |
| 2025-09-12 | 378.0 | 381.6 | 378.0 | 381.4 | -3.1 | -0.81% | 4,110 |
| 2025-09-11 | 389.3 | 389.3 | 383.0 | 384.5 | — | — | 10,490 |
直近120営業日分を表示