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
2026/05/29～2026/10/23
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 | ||||||||
| 10/23 | 188 | 192 | 188 | 189 | +2.72% | 21,290 | - | +3.85% |
| 10/22 | 181 | 184 | 180 | 184 | +1.66% | 19,720 | - | +1.1% |
| 10/21 | 180 | 181 | 180 | 181 | -2.16% | 520 | - | -1.09% |
| 10/20 | 181 | 185 | 181 | 185 | +2.21% | 7,140 | - | +1.09% |
| 10/19 | 184 | 185 | 181 | 181 | +0.56% | 10,520 | - | -1.09% |
| 10/16 | 183 | 183 | 180 | 180 | -4.26% | 14,710 | - | -1.64% |
| 10/15 | 184 | 189 | 184 | 188 | +5.03% | 58,850 | - | +2.17% |
| 10/14 | 180 | 180 | 178 | 179 | 0% | 11,320 | - | -2.19% |
| 10/13 | 181 | 182 | 179 | 179 | +0.56% | 24,860 | - | -2.72% |
| 10/09 | 180 | 182 | 178 | 178 | -2.2% | 33,600 | - | -3.26% |
| 10/08 | 177 | 182 | 177 | 182 | +4.6% | 52,080 | - | -1.09% |
| 10/07 | 174 | 174 | 172 | 174 | 0% | 1,360 | - | -5.43% |
| 10/06 | 178 | 178 | 174 | 174 | -2.25% | 27,410 | - | -5.43% |
| 10/05 | 178 | 178 | 178 | 178 | -2.2% | 870 | - | -3.26% |
| 10/02 | 180 | 182 | 180 | 182 | +1.68% | 5,300 | - | -1.09% |
| 10/01 | 181 | 183 | 179 | 179 | -1.65% | 18,290 | - | -2.72% |
| 09/30 | 185 | 187 | 182 | 182 | -2.67% | 19,500 | - | -1.62% |
| 09/29 | 186 | 188 | 186 | 187 | +2.19% | 3,750 | - | +1.08% |
| 09/28 | （IR情報）16:00 2026年8月期(2025年8月21日～2026年8月20日)決算短信 | |||||||
| 09/28 | 182 | 185 | 181 | 183 | +0.55% | 19,550 | - | -1.08% |
| 09/25 | 183 | 183 | 182 | 182 | -1.09% | 190 | - | -1.62% |
| 09/24 | 187 | 187 | 183 | 184 | 0% | 240 | - | -0.54% |
| 09/18 | 184 | 186 | 184 | 184 | -0.54% | 1,390 | - | -0.54% |
| 09/17 | 187 | 187 | 185 | 185 | -2.63% | 4,390 | - | +0.54% |
| 09/16 | 187 | 190 | 187 | 190 | +0.53% | 310 | - | +3.26% |
| 09/15 | 188 | 190 | 188 | 189 | 0% | 81,390 | - | +2.72% |
| 09/14 | 195 | 195 | 188 | 189 | -2.07% | 184,890 | - | +2.72% |
| 09/11 | 197 | 198 | 191 | 193 | +2.66% | 13,660 | - | +5.46% |
| 09/10 | 193 | 193 | 188 | 188 | -0.53% | 2,880 | - | +2.73% |
| 09/09 | 190 | 190 | 187 | 189 | +0.53% | 11,330 | - | +3.28% |
| 09/08 | 185 | 188 | 183 | 188 | +3.3% | 18,390 | - | +2.73% |
| 09/07 | 183 | 183 | 182 | 182 | -1.62% | 3,230 | - | -1.09% |
| 09/04 | 182 | 187 | 182 | 185 | +1.09% | 10,390 | - | +0.54% |
| 09/03 | 182 | 184 | 182 | 183 | -0.54% | 4,220 | - | -1.08% |
| 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% |
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。
