285
-2 (-0.70%)
株価：2024/05/10 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経４００ダブルインバース・インデックス連動型上場投の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 312 | 313 | 307 | 308 | -5 | -1.6% | 2,903 |
| 2024/02/22 | 312 | 330 | 311 | 313 | -11 | -3.4% | 4,075 |
| 2024/02/21 | 327 | 327 | 322 | 324 | +4 | +1.3% | 3,318 |
| 2024/02/20 | 325 | 325 | 316 | 320 | +2 | +0.6% | 1,668 |
| 2024/02/19 | 318 | 326 | 318 | 318 | -5 | -1.5% | 1,664 |
| 2024/02/16 | 343 | 344 | 318 | 323 | -8 | -2.4% | 22,738 |
| 2024/02/15 | 334 | 334 | 329 | 331 | -3 | -0.9% | 788 |
| 2024/02/14 | 329 | 335 | 329 | 334 | +5 | +1.5% | 475 |
| 2024/02/13 | 329 | 343 | 327 | 329 | -11 | -3.2% | 8,187 |
| 2024/02/09 | 337 | 341 | 333 | 340 | -3 | -0.9% | 20,404 |
| 2024/02/08 | 343 | 353 | 340 | 343 | -5 | -1.4% | 2,648 |
| 2024/02/07 | 344 | 349 | 344 | 348 | +1 | +0.3% | 1,362 |
| 2024/02/06 | 342 | 350 | 342 | 347 | +5 | +1.5% | 3,853 |
| 2024/02/05 | 353 | 353 | 341 | 342 | -4 | -1.2% | 1,006 |
| 2024/02/02 | 343 | 349 | 341 | 346 | -5 | -1.4% | 3,467 |
| 2024/02/01 | 352 | 353 | 347 | 351 | +5 | +1.4% | 1,169 |
| 2024/01/31 | 352 | 360 | 346 | 346 | -5 | -1.4% | 2,115 |
| 2024/01/30 | 348 | 351 | 348 | 351 | -2 | -0.6% | 3,564 |
| 2024/01/29 | 361 | 361 | 348 | 353 | -4 | -1.1% | 4,151 |
| 2024/01/26 | 356 | 358 | 345 | 357 | +9 | +2.6% | 4,519 |
| 2024/01/25 | 352 | 353 | 348 | 348 | ±0 | ±0% | 2,496 |
| 2024/01/24 | 349 | 351 | 348 | 348 | +3 | +0.9% | 13,688 |
| 2024/01/23 | 347 | 349 | 341 | 345 | -2 | -0.6% | 4,541 |
| 2024/01/22 | 356 | 356 | 346 | 347 | -9 | -2.5% | 4,028 |
| 2024/01/19 | 351 | 360 | 351 | 356 | -5 | -1.4% | 18,233 |
| 2024/01/18 | 362 | 363 | 358 | 361 | +2 | +0.6% | 6,479 |
| 2024/01/17 | 355 | 359 | 347 | 359 | +5 | +1.4% | 4,215 |
| 2024/01/16 | 350 | 359 | 349 | 354 | +1 | +0.3% | 2,075 |
| 2024/01/15 | 370 | 376 | 352 | 353 | -9 | -2.5% | 24,797 |
| 2024/01/12 | 370 | 375 | 360 | 362 | -1 | -0.3% | 6,695 |
| 2024/01/11 | 370 | 370 | 361 | 363 | -15 | -4% | 5,613 |
| 2024/01/10 | 384 | 388 | 377 | 378 | -12 | -3.1% | 8,172 |
| 2024/01/09 | 397 | 397 | 384 | 390 | -7 | -1.8% | 22,455 |
| 2024/01/05 | 399 | 399 | 392 | 397 | -5 | -1.2% | 833 |
| 2024/01/04 | 407 | 411 | 399 | 402 | -4 | -1% | 9,520 |
| 2023/12/29 | 409 | 409 | 402 | 406 | ±0 | ±0% | 633 |
| 2023/12/28 | 407 | 407 | 401 | 406 | +4 | +1% | 479 |
| 2023/12/27 | 405 | 408 | 402 | 402 | -10 | -2.4% | 3,779 |
| 2023/12/26 | 414 | 416 | 412 | 412 | +1 | +0.2% | 368 |
| 2023/12/25 | 415 | 415 | 403 | 411 | ±0 | ±0% | 321 |
| 2023/12/22 | 416 | 416 | 408 | 411 | -2 | -0.5% | 1,200 |
| 2023/12/21 | 413 | 421 | 412 | 413 | +9 | +2.2% | 1,610 |
| 2023/12/20 | 408 | 412 | 403 | 404 | -11 | -2.7% | 2,470 |
| 2023/12/19 | 427 | 427 | 412 | 415 | -5 | -1.2% | 3,305 |
| 2023/12/18 | 429 | 429 | 398 | 420 | +6 | +1.4% | 2,507 |
| 2023/12/15 | 417 | 419 | 411 | 414 | -4 | -1% | 533 |
| 2023/12/14 | 408 | 424 | 408 | 418 | +5 | +1.2% | 1,177 |
| 2023/12/13 | 415 | 417 | 408 | 413 | +6 | +1.5% | 2,126 |
| 2023/12/12 | 420 | 420 | 404 | 407 | -6 | -1.5% | 4,293 |
| 2023/12/11 | 420 | 421 | 404 | 413 | -9 | -2.1% | 773 |
51～
100
件表示中 / 2127件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
