1469 JPX日経400ベア2倍上場投信(ダブルインバース)
JPX日経400ベア2倍上場投信(ダブルインバース)（1469）のイベントチャート
2026/04/08～2026/09/02
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/02 | 181 | 185 | 181 | 184 | +4.55% | 14,370 | - | -0.54% |
| 09/01 | 179 | 179 | 176 | 176 | -1.68% | 10,900 | - | -5.38% |
| 08/31 | 183 | 183 | 179 | 179 | 0% | 12,160 | - | -3.76% |
| 08/28 | 184 | 184 | 179 | 179 | -1.65% | 2,030 | - | -4.28% |
| 08/27 | 180 | 182 | 180 | 182 | -0.55% | 2,220 | - | -2.67% |
| 08/26 | 183 | 185 | 183 | 183 | -1.61% | 1,890 | - | -2.66% |
| 08/25 | 187 | 187 | 184 | 186 | +0.54% | 680 | - | -1.06% |
| 08/24 | 187 | 187 | 185 | 185 | -0.54% | 510 | - | -2.12% |
| 08/21 | 191 | 191 | 186 | 186 | -0.53% | 11,470 | - | -1.59% |
| 08/20 | （IR情報）18:00 ETFの収益分配金のお知らせ | |||||||
| 08/20 | 187 | 189 | 186 | 187 | -2.6% | 7,710 | - | -1.06% |
| 08/19 | 184 | 193 | 184 | 192 | +7.26% | 28,980 | - | +1.59% |
| 08/18 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ | |||||||
| 08/18 | 176 | 181 | 176 | 179 | +1.7% | 17,070 | - | -5.29% |
| 08/17 | 180 | 180 | 175 | 176 | +0.57% | 12,200 | - | -7.37% |
| 08/14 | 175 | 175 | 174 | 175 | -1.69% | 7,070 | - | -7.89% |
| 08/13 | 177 | 182 | 177 | 178 | -1.66% | 11,600 | - | -6.81% |
| 08/12 | 182 | 184 | 179 | 181 | -1.09% | 6,720 | - | -5.73% |
| 08/10 | 185 | 185 | 182 | 183 | -1.61% | 7,580 | - | -4.69% |
| 08/07 | 187 | 187 | 185 | 186 | -0.53% | 2,050 | - | -3.13% |
| 08/06 | 188 | 189 | 187 | 187 | -0.53% | 2,750 | - | -2.6% |
| 08/05 | 190 | 191 | 188 | 188 | -4.08% | 10,310 | - | -2.59% |
| 08/04 | 197 | 199 | 196 | 196 | 0% | 3,720 | - | +1.55% |
| 08/03 | 196 | 205 | 196 | 196 | +2.08% | 24,320 | - | +1.55% |
| 07/31 | 194 | 194 | 187 | 192 | -2.54% | 21,600 | - | -0.52% |
| 07/30 | 199 | 200 | 195 | 197 | 0% | 2,290 | - | +2.07% |
| 07/29 | 197 | 200 | 194 | 197 | -0.51% | 11,000 | - | +2.07% |
| 07/28 | 192 | 200 | 192 | 198 | +4.76% | 17,620 | - | +2.59% |
| 07/27 | 191 | 191 | 189 | 189 | -2.58% | 4,130 | - | -2.07% |
| 07/24 | 193 | 195 | 192 | 194 | +1.57% | 29,590 | - | +0.52% |
| 07/23 | 189 | 191 | 188 | 191 | +0.53% | 23,870 | - | -0.52% |
| 07/22 | 190 | 191 | 187 | 190 | -1.55% | 38,630 | - | -1.55% |
| 07/21 | 199 | 201 | 192 | 193 | -4.46% | 19,740 | - | 0% |
| 07/17 | 194 | 207 | 194 | 202 | +5.76% | 38,930 | - | +4.66% |
| 07/16 | 189 | 192 | 189 | 191 | +2.14% | 20,310 | - | -1.55% |
| 07/15 | 190 | 191 | 187 | 187 | -2.09% | 2,820 | - | -4.1% |
| 07/14 | 193 | 194 | 191 | 191 | -1.55% | 5,120 | - | -2.55% |
| 07/13 | 191 | 195 | 189 | 194 | +2.11% | 14,780 | - | -1.02% |
| 07/10 | 191 | 191 | 189 | 190 | -1.55% | 2,650 | - | -3.55% |
| 07/09 | 194 | 194 | 191 | 193 | 0% | 18,970 | - | -2.53% |
| 07/08 | 190 | 194 | 190 | 193 | +1.58% | 12,910 | - | -2.53% |
| 07/07 | 186 | 190 | 184 | 190 | +1.06% | 3,680 | - | -4.04% |
| 07/06 | 188 | 189 | 186 | 188 | -1.05% | 10,750 | - | -5.53% |
| 07/03 | 192 | 195 | 188 | 190 | -1.04% | 16,390 | - | -4.52% |
| 07/02 | 194 | 194 | 190 | 192 | -1.03% | 10,330 | - | -4% |
| 07/01 | 193 | 194 | 189 | 194 | +0.52% | 4,850 | - | -3% |
| 06/30 | 195 | 196 | 193 | 193 | -2.03% | 5,880 | - | -3.98% |
| 06/29 | 200 | 200 | 196 | 197 | -1.5% | 8,130 | - | -1.99% |
| 06/26 | 195 | 200 | 194 | 200 | +4.71% | 95,240 | - | -0.99% |
| 06/25 | 193 | 197 | 191 | 191 | -3.54% | 24,860 | - | -5.45% |
| 06/24 | 196 | 200 | 195 | 198 | +2.06% | 38,830 | - | -2.46% |
| 06/23 | 188 | 195 | 187 | 194 | +3.19% | 19,450 | - | -4.9% |
| 06/22 | 193 | 193 | 186 | 188 | -1.57% | 35,240 | - | -8.29% |
| 06/19 | 187 | 194 | 186 | 191 | +0.53% | 30,360 | - | -7.28% |
| 06/18 | 194 | 194 | 188 | 190 | -2.06% | 14,020 | - | -8.21% |
| 06/17 | 199 | 199 | 193 | 194 | -3% | 15,370 | - | -6.73% |
| 06/16 | 200 | 200 | 197 | 200 | +1.01% | 5,130 | - | -3.85% |
| 06/15 | 202 | 203 | 193 | 198 | -6.6% | 63,740 | - | -5.26% |
| 06/12 | 207 | 212 | 206 | 212 | -1.4% | 29,090 | - | +1.44% |
| 06/11 | 219 | 224 | 215 | 215 | 0% | 20,890 | - | +2.87% |
| 06/10 | 212 | 216 | 209 | 215 | +2.87% | 17,190 | - | +2.87% |
| 06/09 | 209 | 214 | 208 | 209 | -2.34% | 10,240 | - | -0.48% |
| 06/08 | 212 | 217 | 212 | 214 | +5.42% | 33,000 | - | +1.42% |
| 06/05 | 201 | 205 | 201 | 203 | +0.5% | 7,350 | - | -3.79% |
| 06/04 | 199 | 203 | 199 | 202 | +1.51% | 3,400 | - | -4.72% |
| 06/03 | 203 | 203 | 197 | 199 | -2.93% | 26,470 | - | -6.57% |
| 06/02 | 205 | 210 | 205 | 205 | +1.49% | 8,010 | - | -4.21% |
| 06/01 | 201 | 204 | 201 | 202 | +1% | 7,700 | - | -6.05% |
| 05/29 | 205 | 205 | 200 | 200 | -3.85% | 15,670 | - | -7.41% |
| 05/28 | 206 | 211 | 206 | 208 | +1.46% | 4,570 | - | -4.15% |
| 05/27 | 204 | 205 | 201 | 205 | +0.49% | 1,130 | - | -5.96% |
| 05/26 | 204 | 205 | 203 | 204 | -0.97% | 12,100 | - | -6.85% |
| 05/25 | 209 | 209 | 203 | 206 | -1.44% | 5,580 | - | -6.36% |
| 05/22 | 214 | 214 | 209 | 209 | -2.79% | 4,280 | - | -5.43% |
| 05/21 | 215 | 216 | 212 | 215 | -2.71% | 5,980 | - | -3.15% |
| 05/20 | 218 | 224 | 218 | 221 | +1.84% | 19,780 | - | -0.45% |
| 05/19 | 216 | 217 | 213 | 217 | 0% | 390 | - | -2.69% |
| 05/18 | 214 | 218 | 214 | 217 | +1.4% | 8,410 | - | -2.69% |
| 05/15 | 206 | 217 | 205 | 214 | +3.88% | 30,810 | - | -4.46% |
| 05/14 | 206 | 206 | 205 | 206 | 0% | 90 | - | -8.44% |
| 05/13 | 212 | 212 | 206 | 206 | -2.37% | 3,410 | - | -9.25% |
| 05/13 | （IR情報）8:59 ETFの約款変更に関するお知らせ | |||||||
| 05/12 | 211 | 214 | 209 | 211 | -1.86% | 1,890 | - | -7.86% |
| 05/11 | 214 | 215 | 211 | 215 | +0.47% | 16,170 | - | -6.52% |
| 05/08 | 218 | 218 | 214 | 214 | -0.47% | 22,240 | - | -7.76% |
| 05/07 | 221 | 222 | 211 | 215 | -6.93% | 28,060 | - | -8.12% |
| 05/01 | 230 | 232 | 228 | 231 | +1.32% | 3,410 | - | -1.7% |
| 04/30 | 230 | 231 | 228 | 228 | +1.33% | 10,380 | - | -3.39% |
| 04/28 | 225 | 226 | 224 | 225 | -0.88% | 5,520 | - | -5.06% |
| 04/27 | 229 | 232 | 226 | 227 | -0.87% | 11,930 | - | -5.02% |
| 04/24 | 230 | 232 | 229 | 229 | -0.87% | 11,720 | - | -4.98% |
| 04/23 | 229 | 236 | 228 | 231 | +1.76% | 24,130 | - | -4.55% |
| 04/22 | 227 | 230 | 227 | 227 | 0% | 11,160 | - | -6.2% |
| 04/21 | 226 | 227 | 223 | 227 | +0.44% | 9,400 | - | -6.58% |
| 04/20 | 224 | 226 | 223 | 226 | 0% | 6,320 | - | -7.76% |
| 04/17 | 225 | 226 | 225 | 226 | +1.35% | 2,110 | - | -8.13% |
| 04/16 | 224 | 225 | 222 | 223 | -1.76% | 6,370 | - | -9.72% |
| 04/15 | 227 | 229 | 225 | 227 | -0.44% | 7,910 | - | -8.47% |
| 04/14 | 229 | 230 | 228 | 228 | -2.15% | 1,110 | - | -8.43% |
| 04/13 | 232 | 235 | 229 | 233 | +1.3% | 4,940 | - | -7.17% |
| 04/10 | 229 | 233 | 229 | 230 | -1.29% | 13,900 | - | -8.37% |
| 04/09 | 224 | 233 | 224 | 233 | +1.75% | 7,760 | - | -7.54% |
| 04/08 | 224 | 232 | 224 | 229 | -5.37% | 25,830 | - | -9.49% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
