165
+2 (+1.23%)
株価：2025/08/27 14:12
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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 1,838 | 1,849 | 1,793 | 1,809 | -85 | -4.5% | 3,170 |
| 2020/05/07 | 1,940 | 1,940 | 1,868 | 1,894 | +6 | +0.3% | 1,453 |
| 2020/05/01 | 1,819 | 1,888 | 1,800 | 1,888 | +124 | +7% | 17,591 |
| 2020/04/30 | 1,785 | 1,820 | 1,725 | 1,764 | -94 | -5.1% | 10,404 |
| 2020/04/28 | 1,865 | 1,875 | 1,803 | 1,858 | +3 | +0.2% | 1,788 |
| 2020/04/27 | 1,921 | 1,921 | 1,827 | 1,855 | -67 | -3.5% | 2,610 |
| 2020/04/24 | 1,922 | 1,940 | 1,877 | 1,922 | -8 | -0.4% | 1,458 |
| 2020/04/23 | 1,942 | 1,987 | 1,923 | 1,930 | -17 | -0.9% | 1,130 |
| 2020/04/22 | 1,968 | 2,010 | 1,921 | 1,947 | +19 | +1% | 5,082 |
| 2020/04/21 | 1,969 | 1,969 | 1,888 | 1,928 | +30 | +1.6% | 1,917 |
| 2020/04/20 | 1,940 | 1,940 | 1,851 | 1,898 | -10 | -0.5% | 2,039 |
| 2020/04/17 | 1,925 | 1,939 | 1,866 | 1,908 | -57 | -2.9% | 3,597 |
| 2020/04/16 | 1,996 | 2,076 | 1,930 | 1,965 | +39 | +2% | 2,491 |
| 2020/04/15 | 1,924 | 1,954 | 1,896 | 1,926 | +2 | +0.1% | 736 |
| 2020/04/14 | 1,955 | 1,969 | 1,912 | 1,924 | -56 | -2.8% | 1,920 |
| 2020/04/13 | 1,924 | 2,022 | 1,888 | 1,980 | +81 | +4.3% | 7,191 |
| 2020/04/10 | 1,947 | 1,964 | 1,885 | 1,899 | -58 | -3% | 2,242 |
| 2020/04/09 | 1,940 | 1,980 | 1,860 | 1,957 | +37 | +1.9% | 8,652 |
| 2020/04/08 | 1,961 | 2,055 | 1,855 | 1,920 | -41 | -2.1% | 7,721 |
| 2020/04/07 | 1,970 | 2,058 | 1,939 | 1,961 | -109 | -5.3% | 10,070 |
| 2020/04/06 | 2,235 | 2,235 | 1,996 | 2,070 | -110 | -5% | 16,372 |
| 2020/04/03 | 2,152 | 2,234 | 2,079 | 2,180 | -51 | -2.3% | 5,368 |
| 2020/04/02 | 2,280 | 2,280 | 2,130 | 2,231 | +1 | ±0% | 15,917 |
| 2020/04/01 | 2,050 | 2,230 | 1,980 | 2,230 | +180 | +8.8% | 8,025 |
| 2020/03/31 | 1,931 | 2,100 | 1,930 | 2,050 | +79 | +4% | 6,278 |
| 2020/03/30 | 2,175 | 2,177 | 1,930 | 1,971 | -54 | -2.7% | 19,760 |
| 2020/03/27 | 2,068 | 2,120 | 1,988 | 2,025 | -93 | -4.4% | 18,649 |
| 2020/03/26 | 2,013 | 2,189 | 2,013 | 2,118 | +108 | +5.4% | 16,457 |
| 2020/03/25 | 2,010 | 2,150 | 2,010 | 2,010 | -300 | -13% | 23,817 |
| 2020/03/24 | 2,140 | 2,438 | 2,103 | 2,310 | -180 | -7.2% | 20,738 |
| 2020/03/23 | 2,555 | 2,646 | 2,490 | 2,490 | -61 | -2.4% | 26,966 |
| 2020/03/19 | 2,622 | 2,622 | 2,440 | 2,551 | -117 | -4.4% | 28,082 |
| 2020/03/18 | 2,510 | 2,670 | 2,422 | 2,668 | +8 | +0.3% | 49,330 |
| 2020/03/17 | 3,000 | 3,150 | 2,587 | 2,660 | -192 | -6.7% | 77,754 |
| 2020/03/16 | 2,642 | 2,865 | 2,567 | 2,852 | +60 | +2.1% | 73,953 |
| 2020/03/13 | 2,760 | 2,940 | 2,516 | 2,792 | +327 | +13.3% | 129,526 |
| 2020/03/12 | 2,340 | 2,499 | 2,327 | 2,465 | +165 | +7.2% | 86,919 |
| 2020/03/11 | 2,200 | 2,300 | 2,090 | 2,300 | +100 | +4.5% | 37,283 |
| 2020/03/10 | 2,670 | 2,670 | 2,166 | 2,200 | -170 | -7.2% | 206,831 |
| 2020/03/09 | 2,200 | 2,434 | 2,200 | 2,370 | +345 | +17% | 131,360 |
| 2020/03/06 | 1,985 | 2,045 | 1,974 | 2,025 | +51 | +2.6% | 15,349 |
| 2020/03/05 | 1,922 | 2,000 | 1,914 | 1,974 | -2 | -0.1% | 9,188 |
| 2020/03/04 | 2,041 | 2,048 | 1,943 | 1,976 | +35 | +1.8% | 10,483 |
| 2020/03/03 | 1,830 | 1,975 | 1,811 | 1,941 | -59 | -3% | 34,622 |
| 2020/03/02 | 2,154 | 2,158 | 1,835 | 2,000 | -54 | -2.6% | 68,979 |
| 2020/02/28 | 1,920 | 2,054 | 1,877 | 2,054 | +254 | +14.1% | 38,616 |
| 2020/02/27 | 1,753 | 1,820 | 1,753 | 1,800 | +70 | +4% | 7,292 |
| 2020/02/26 | 1,710 | 1,790 | 1,710 | 1,730 | +39 | +2.3% | 6,836 |
| 2020/02/25 | 1,673 | 1,711 | 1,673 | 1,691 | +98 | +6.2% | 11,803 |
| 2020/02/21 | 1,584 | 1,593 | 1,571 | 1,593 | +3 | +0.2% | 161 |
1301～
1350
件表示中 / 2446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
