278
-1 (-0.36%)
株価：2024/05/23 14:39
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 |
|---|---|---|---|---|---|---|---|
| 2016/05/31 | 4,025 | 4,025 | 3,925 | 3,935 | -80 | -2% | 1,095 |
| 2016/05/30 | 4,055 | 4,080 | 4,010 | 4,015 | -85 | -2.1% | 915 |
| 2016/05/27 | 4,120 | 4,120 | 4,095 | 4,100 | -40 | -1% | 4,128 |
| 2016/05/26 | 4,060 | 4,160 | 4,060 | 4,140 | -10 | -0.2% | 13,490 |
| 2016/05/25 | 4,180 | 4,180 | 4,060 | 4,150 | -100 | -2.4% | 732 |
| 2016/05/24 | 4,205 | 4,260 | 4,205 | 4,250 | +80 | +1.9% | 4,537 |
| 2016/05/23 | 4,170 | 4,290 | 4,170 | 4,170 | +20 | +0.5% | 547 |
| 2016/05/20 | 4,220 | 4,220 | 4,130 | 4,150 | -20 | -0.5% | 409 |
| 2016/05/19 | 4,080 | 4,200 | 4,075 | 4,170 | +5 | +0.1% | 202 |
| 2016/05/18 | 4,210 | 4,225 | 4,090 | 4,165 | -15 | -0.4% | 864 |
| 2016/05/17 | 4,210 | 4,235 | 4,180 | 4,180 | -100 | -2.3% | 179 |
| 2016/05/16 | 4,290 | 4,300 | 4,200 | 4,280 | -15 | -0.3% | 823 |
| 2016/05/13 | 4,180 | 4,300 | 4,170 | 4,295 | +120 | +2.9% | 518 |
| 2016/05/12 | 4,325 | 4,325 | 4,175 | 4,175 | -45 | -1.1% | 1,520 |
| 2016/05/11 | 4,120 | 4,230 | 4,095 | 4,220 | +10 | +0.2% | 3,273 |
| 2016/05/10 | 4,360 | 4,385 | 4,190 | 4,210 | -170 | -3.9% | 5,258 |
| 2016/05/09 | 4,375 | 4,405 | 4,345 | 4,380 | -65 | -1.5% | 700 |
| 2016/05/06 | 4,405 | 4,510 | 4,360 | 4,445 | +5 | +0.1% | 1,861 |
| 2016/05/02 | 4,530 | 4,530 | 4,440 | 4,440 | +260 | +6.2% | 18,231 |
| 2016/04/28 | 3,850 | 4,190 | 3,815 | 4,180 | +270 | +6.9% | 9,979 |
| 2016/04/27 | 3,870 | 3,950 | 3,860 | 3,910 | +35 | +0.9% | 1,688 |
| 2016/04/26 | 3,860 | 3,945 | 3,850 | 3,875 | +45 | +1.2% | 5,473 |
| 2016/04/25 | 3,770 | 3,845 | 3,770 | 3,830 | +15 | +0.4% | 836 |
| 2016/04/22 | 3,945 | 3,960 | 3,800 | 3,815 | -95 | -2.4% | 2,573 |
| 2016/04/21 | 3,955 | 3,965 | 3,880 | 3,910 | -160 | -3.9% | 6,724 |
| 2016/04/20 | 4,010 | 4,070 | 3,970 | 4,070 | -5 | -0.1% | 2,434 |
| 2016/04/19 | 4,135 | 4,135 | 4,050 | 4,075 | -275 | -6.3% | 3,511 |
| 2016/04/18 | 4,390 | 4,400 | 4,325 | 4,350 | +240 | +5.8% | 9,081 |
| 2016/04/15 | 4,165 | 4,165 | 4,070 | 4,110 | +45 | +1.1% | 1,927 |
| 2016/04/14 | 4,165 | 4,175 | 4,060 | 4,065 | -255 | -5.9% | 11,049 |
| 2016/04/13 | 4,375 | 4,430 | 4,290 | 4,320 | -245 | -5.4% | 3,324 |
| 2016/04/12 | 4,705 | 4,705 | 4,530 | 4,565 | -110 | -2.4% | 1,533 |
| 2016/04/11 | 4,685 | 4,805 | 4,675 | 4,675 | +35 | +0.8% | 1,755 |
| 2016/04/08 | 4,870 | 4,895 | 4,525 | 4,640 | -100 | -2.1% | 3,843 |
| 2016/04/07 | 4,805 | 4,825 | 4,670 | 4,740 | -25 | -0.5% | 3,038 |
| 2016/04/06 | 4,795 | 4,860 | 4,735 | 4,765 | -5 | -0.1% | 2,424 |
| 2016/04/05 | 4,585 | 4,785 | 4,580 | 4,770 | +240 | +5.3% | 16,341 |
| 2016/04/04 | 4,580 | 4,600 | 4,475 | 4,530 | -15 | -0.3% | 2,851 |
| 2016/04/01 | 4,285 | 4,560 | 4,285 | 4,545 | +290 | +6.8% | 14,668 |
| 2016/03/31 | 4,155 | 4,255 | 4,125 | 4,255 | +75 | +1.8% | 2,647 |
| 2016/03/30 | 4,080 | 4,180 | 4,080 | 4,180 | +105 | +2.6% | 1,388 |
| 2016/03/29 | 4,120 | 4,120 | 4,045 | 4,075 | -60 | -1.5% | 6,174 |
| 2016/03/28 | 4,160 | 4,195 | 4,125 | 4,135 | -75 | -1.8% | 5,029 |
| 2016/03/25 | 4,290 | 4,300 | 4,205 | 4,210 | -85 | -2% | 1,376 |
| 2016/03/24 | 4,270 | 4,325 | 4,235 | 4,295 | +60 | +1.4% | 2,821 |
| 2016/03/23 | 4,205 | 4,240 | 4,150 | 4,235 | +25 | +0.6% | 1,963 |
| 2016/03/22 | 4,230 | 4,305 | 4,160 | 4,210 | -160 | -3.7% | 8,257 |
| 2016/03/18 | 4,325 | 4,425 | 4,300 | 4,370 | +85 | +2% | 12,038 |
| 2016/03/17 | 4,195 | 4,325 | 4,135 | 4,285 | +35 | +0.8% | 6,155 |
| 2016/03/16 | 4,265 | 4,265 | 4,200 | 4,250 | +55 | +1.3% | 459 |
1951～
2000
件表示中 / 2136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
