216
-2 (-0.92%)
株価：2025/05/02 15:23
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 220 | 220 | 216 | 218 | -2 | -0.9% | 9,069 |
| 2025/04/30 | 221 | 225 | 215 | 220 | -1 | -0.5% | 67,367 |
| 2025/04/28 | 224 | 224 | 220 | 221 | -5 | -2.2% | 27,406 |
| 2025/04/25 | 228 | 229 | 224 | 226 | -7 | -3% | 11,560 |
| 2025/04/24 | 227 | 233 | 227 | 233 | -1 | -0.4% | 3,817 |
| 2025/04/23 | 232 | 235 | 229 | 234 | -8 | -3.3% | 13,583 |
| 2025/04/22 | 244 | 245 | 242 | 242 | +3 | +1.3% | 10,701 |
| 2025/04/21 | 240 | 244 | 239 | 239 | -1 | -0.4% | 7,127 |
| 2025/04/18 | 244 | 245 | 239 | 240 | -4 | -1.6% | 10,834 |
| 2025/04/17 | 253 | 253 | 244 | 244 | -11 | -4.3% | 11,874 |
| 2025/04/16 | 246 | 257 | 246 | 255 | +9 | +3.7% | 22,315 |
| 2025/04/15 | 243 | 247 | 241 | 246 | -2 | -0.8% | 14,715 |
| 2025/04/14 | 248 | 249 | 243 | 248 | ±0 | ±0% | 11,680 |
| 2025/04/11 | 271 | 271 | 248 | 248 | +4 | +1.6% | 89,884 |
| 2025/04/10 | 237 | 252 | 237 | 244 | -38 | -13.5% | 98,200 |
| 2025/04/09 | 283 | 299 | 280 | 282 | +7 | +2.5% | 129,971 |
| 2025/04/08 | 270 | 283 | 265 | 275 | -39 | -12.4% | 105,404 |
| 2025/04/07 | 351 | 351 | 299 | 314 | +43 | +15.9% | 183,405 |
| 2025/04/04 | 275 | 329 | 253 | 271 | +17 | +6.7% | 153,289 |
| 2025/04/03 | 258 | 262 | 247 | 254 | +16 | +6.7% | 51,816 |
| 2025/04/02 | 233 | 242 | 233 | 238 | +1 | +0.4% | 5,117 |
| 2025/04/01 | 233 | 240 | 232 | 237 | +3 | +1.3% | 7,579 |
| 2025/03/31 | 229 | 239 | 214 | 234 | +10 | +4.5% | 54,948 |
| 2025/03/28 | 222 | 224 | 220 | 224 | +1 | +0.4% | 1,781 |
| 2025/03/27 | 221 | 224 | 221 | 223 | -1 | -0.4% | 12,687 |
| 2025/03/26 | 222 | 224 | 219 | 224 | +2 | +0.9% | 4,570 |
| 2025/03/25 | 221 | 223 | 219 | 222 | -1 | -0.4% | 3,186 |
| 2025/03/24 | 220 | 227 | 220 | 223 | +3 | +1.4% | 4,815 |
| 2025/03/21 | 222 | 227 | 220 | 220 | -2 | -0.9% | 6,944 |
| 2025/03/19 | 231 | 231 | 220 | 222 | -7 | -3.1% | 18,262 |
| 2025/03/18 | 230 | 230 | 224 | 229 | -1 | -0.4% | 8,704 |
| 2025/03/17 | 235 | 235 | 230 | 230 | -10 | -4.2% | 11,304 |
| 2025/03/14 | 241 | 241 | 235 | 240 | ±0 | ±0% | 915 |
| 2025/03/13 | 238 | 241 | 235 | 240 | -1 | -0.4% | 2,679 |
| 2025/03/12 | 246 | 246 | 239 | 241 | -3 | -1.2% | 5,897 |
| 2025/03/11 | 241 | 252 | 241 | 244 | +9 | +3.8% | 23,631 |
| 2025/03/10 | 233 | 239 | 233 | 235 | +1 | +0.4% | 2,021 |
| 2025/03/07 | 238 | 238 | 233 | 234 | +3 | +1.3% | 6,929 |
| 2025/03/06 | 234 | 234 | 231 | 231 | -5 | -2.1% | 4,473 |
| 2025/03/05 | 235 | 237 | 232 | 236 | +1 | +0.4% | 424 |
| 2025/03/04 | 238 | 239 | 233 | 235 | ±0 | ±0% | 8,170 |
| 2025/03/03 | 245 | 245 | 232 | 235 | -7 | -2.9% | 6,444 |
| 2025/02/28 | 238 | 249 | 234 | 242 | +8 | +3.4% | 21,440 |
| 2025/02/27 | 235 | 237 | 233 | 234 | -2 | -0.8% | 3,636 |
| 2025/02/26 | 237 | 240 | 236 | 236 | ±0 | ±0% | 4,746 |
| 2025/02/25 | 239 | 239 | 233 | 236 | ±0 | ±0% | 5,519 |
| 2025/02/21 | 235 | 240 | 233 | 236 | +2 | +0.9% | 6,136 |
| 2025/02/20 | 232 | 237 | 231 | 234 | +4 | +1.7% | 6,305 |
| 2025/02/19 | 230 | 232 | 229 | 230 | -1 | -0.4% | 374 |
| 2025/02/18 | 230 | 233 | 228 | 231 | ±0 | ±0% | 1,112 |
1～
50
件表示中 / 2366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
