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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 1,633 | 1,633 | 1,599 | 1,599 | +3 | +0.2% | 1,715 |
| 2019/12/03 | 1,650 | 1,650 | 1,571 | 1,596 | +25 | +1.6% | 1,766 |
| 2019/12/02 | 1,618 | 1,618 | 1,570 | 1,571 | -39 | -2.4% | 247 |
| 2019/11/29 | 1,609 | 1,610 | 1,577 | 1,610 | +27 | +1.7% | 153 |
| 2019/11/28 | 1,620 | 1,620 | 1,554 | 1,583 | -42 | -2.6% | 852 |
| 2019/11/27 | 1,645 | 1,645 | 1,575 | 1,625 | -10 | -0.6% | 448 |
| 2019/11/26 | 1,613 | 1,683 | 1,565 | 1,635 | +22 | +1.4% | 1,935 |
| 2019/11/25 | 1,638 | 1,643 | 1,590 | 1,613 | -19 | -1.2% | 1,133 |
| 2019/11/22 | 1,638 | 1,640 | 1,602 | 1,632 | +19 | +1.2% | 498 |
| 2019/11/21 | 1,611 | 1,660 | 1,602 | 1,613 | +2 | +0.1% | 857 |
| 2019/11/20 | 1,592 | 1,632 | 1,592 | 1,611 | -4 | -0.2% | 166 |
| 2019/11/19 | 1,619 | 1,621 | 1,576 | 1,615 | +25 | +1.6% | 232 |
| 2019/11/18 | 1,595 | 1,612 | 1,590 | 1,590 | -35 | -2.2% | 331 |
| 2019/11/15 | 1,640 | 1,660 | 1,603 | 1,625 | -12 | -0.7% | 1,121 |
| 2019/11/14 | 1,619 | 1,637 | 1,596 | 1,637 | +29 | +1.8% | 879 |
| 2019/11/13 | 1,605 | 1,608 | 1,592 | 1,608 | +8 | +0.5% | 96 |
| 2019/11/12 | 1,630 | 1,630 | 1,587 | 1,600 | +8 | +0.5% | 439 |
| 2019/11/11 | 1,600 | 1,609 | 1,551 | 1,592 | -10 | -0.6% | 2,254 |
| 2019/11/08 | 1,608 | 1,608 | 1,578 | 1,602 | -8 | -0.5% | 1,469 |
| 2019/11/07 | 1,618 | 1,625 | 1,605 | 1,610 | -9 | -0.6% | 1,772 |
| 2019/11/06 | 1,620 | 1,620 | 1,605 | 1,619 | -1 | -0.1% | 646 |
| 2019/11/05 | 1,666 | 1,666 | 1,608 | 1,620 | -60 | -3.6% | 4,875 |
| 2019/11/01 | 1,726 | 1,726 | 1,670 | 1,680 | -6 | -0.4% | 1,011 |
| 2019/10/31 | 1,733 | 1,733 | 1,664 | 1,686 | -19 | -1.1% | 616 |
| 2019/10/30 | 1,713 | 1,829 | 1,670 | 1,705 | +30 | +1.8% | 3,759 |
| 2019/10/29 | 1,671 | 1,718 | 1,660 | 1,675 | -45 | -2.6% | 8,225 |
| 2019/10/28 | 1,734 | 1,734 | 1,658 | 1,720 | -10 | -0.6% | 1,736 |
| 2019/10/25 | 1,725 | 1,739 | 1,708 | 1,730 | +14 | +0.8% | 1,477 |
| 2019/10/24 | 1,815 | 1,815 | 1,715 | 1,716 | -153 | -8.2% | 6,546 |
| 2019/10/23 | 1,747 | 1,885 | 1,740 | 1,869 | +105 | +6% | 2,315 |
| 2019/10/21 | 1,773 | 1,779 | 1,747 | 1,764 | +1 | +0.1% | 141 |
| 2019/10/18 | 1,804 | 1,804 | 1,751 | 1,763 | -1 | -0.1% | 987 |
| 2019/10/17 | 1,780 | 1,780 | 1,750 | 1,764 | +24 | +1.4% | 286 |
| 2019/10/16 | 1,750 | 1,750 | 1,715 | 1,740 | -30 | -1.7% | 2,051 |
| 2019/10/15 | 1,825 | 1,825 | 1,760 | 1,770 | -56 | -3.1% | 1,313 |
| 2019/10/11 | 1,858 | 1,858 | 1,820 | 1,826 | -32 | -1.7% | 328 |
| 2019/10/10 | 1,863 | 1,891 | 1,841 | 1,858 | +4 | +0.2% | 395 |
| 2019/10/09 | 1,853 | 1,872 | 1,835 | 1,854 | +1 | +0.1% | 570 |
| 2019/10/08 | 1,867 | 1,867 | 1,832 | 1,853 | -21 | -1.1% | 546 |
| 2019/10/07 | 1,865 | 1,891 | 1,865 | 1,874 | +9 | +0.5% | 178 |
| 2019/10/04 | 1,858 | 1,904 | 1,858 | 1,865 | -25 | -1.3% | 834 |
| 2019/10/03 | 1,849 | 1,900 | 1,845 | 1,890 | +63 | +3.4% | 1,825 |
| 2019/10/02 | 1,820 | 1,836 | 1,819 | 1,827 | +37 | +2.1% | 742 |
| 2019/10/01 | 1,831 | 1,835 | 1,755 | 1,790 | -53 | -2.9% | 1,603 |
| 2019/09/30 | 1,870 | 1,875 | 1,832 | 1,843 | -11 | -0.6% | 520 |
| 2019/09/27 | 1,838 | 1,924 | 1,815 | 1,854 | +50 | +2.8% | 1,488 |
| 2019/09/26 | 1,857 | 1,878 | 1,792 | 1,804 | -82 | -4.3% | 3,786 |
| 2019/09/25 | 1,881 | 1,888 | 1,821 | 1,886 | +9 | +0.5% | 1,170 |
| 2019/09/24 | 1,862 | 1,890 | 1,850 | 1,877 | +27 | +1.5% | 808 |
| 2019/09/20 | 1,848 | 1,890 | 1,810 | 1,850 | +2 | +0.1% | 1,945 |
1401～
1450
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
