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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 1,868 | 1,893 | 1,805 | 1,848 | -5 | -0.3% | 1,119 |
| 2019/09/18 | 1,844 | 1,864 | 1,838 | 1,853 | +23 | +1.3% | 531 |
| 2019/09/17 | 1,926 | 1,928 | 1,818 | 1,830 | -56 | -3% | 1,817 |
| 2019/09/13 | 1,920 | 1,920 | 1,835 | 1,886 | +6 | +0.3% | 1,655 |
| 2019/09/12 | 1,907 | 1,907 | 1,857 | 1,880 | -28 | -1.5% | 2,302 |
| 2019/09/11 | 1,960 | 1,965 | 1,903 | 1,908 | -62 | -3.1% | 3,524 |
| 2019/09/10 | 1,980 | 2,065 | 1,948 | 1,970 | -10 | -0.5% | 1,116 |
| 2019/09/09 | 2,010 | 2,010 | 1,974 | 1,980 | -30 | -1.5% | 995 |
| 2019/09/06 | 1,999 | 2,010 | 1,999 | 2,010 | -11 | -0.5% | 78 |
| 2019/09/05 | 2,054 | 2,055 | 2,005 | 2,021 | -50 | -2.4% | 833 |
| 2019/09/04 | 2,063 | 2,110 | 2,062 | 2,071 | -24 | -1.1% | 559 |
| 2019/09/03 | 2,096 | 2,121 | 2,085 | 2,095 | -5 | -0.2% | 357 |
| 2019/09/02 | 2,090 | 2,110 | 2,090 | 2,100 | +15 | +0.7% | 26 |
| 2019/08/30 | 2,140 | 2,140 | 2,085 | 2,085 | -61 | -2.8% | 988 |
| 2019/08/29 | 2,178 | 2,178 | 2,128 | 2,146 | -41 | -1.9% | 61 |
| 2019/08/28 | 2,133 | 2,193 | 2,133 | 2,187 | +54 | +2.5% | 95 |
| 2019/08/27 | 2,166 | 2,193 | 2,121 | 2,133 | -60 | -2.7% | 96 |
| 2019/08/26 | 2,240 | 2,240 | 2,140 | 2,193 | +53 | +2.5% | 857 |
| 2019/08/23 | 2,090 | 2,140 | 2,076 | 2,140 | +97 | +4.7% | 369 |
| 2019/08/22 | 2,121 | 2,265 | 2,043 | 2,043 | -50 | -2.4% | 1,435 |
| 2019/08/21 | 2,209 | 2,209 | 2,093 | 2,093 | -16 | -0.8% | 185 |
| 2019/08/20 | 2,124 | 2,125 | 2,105 | 2,109 | -41 | -1.9% | 200 |
| 2019/08/19 | 2,198 | 2,198 | 2,150 | 2,150 | -49 | -2.2% | 66 |
| 2019/08/16 | 2,125 | 2,199 | 2,125 | 2,199 | +26 | +1.2% | 204 |
| 2019/08/15 | 2,285 | 2,285 | 2,147 | 2,173 | +9 | +0.4% | 2,924 |
| 2019/08/14 | 2,170 | 2,200 | 1,950 | 2,164 | -36 | -1.6% | 1,033 |
| 2019/08/13 | 2,222 | 2,265 | 2,096 | 2,200 | +93 | +4.4% | 2,328 |
| 2019/08/09 | 2,121 | 2,171 | 2,075 | 2,107 | +15 | +0.7% | 828 |
| 2019/08/08 | 2,185 | 2,190 | 2,090 | 2,092 | -43 | -2% | 1,092 |
| 2019/08/07 | 2,120 | 2,180 | 2,084 | 2,135 | +14 | +0.7% | 680 |
| 2019/08/06 | 2,051 | 2,250 | 2,051 | 2,121 | +85 | +4.2% | 5,050 |
| 2019/08/05 | 2,120 | 2,141 | 2,003 | 2,036 | -25 | -1.2% | 7,262 |
| 2019/08/02 | 2,019 | 2,120 | 2,011 | 2,061 | +75 | +3.8% | 4,344 |
| 2019/08/01 | 2,017 | 2,021 | 1,983 | 1,986 | -31 | -1.5% | 1,494 |
| 2019/07/31 | 2,059 | 2,059 | 2,003 | 2,017 | -4 | -0.2% | 494 |
| 2019/07/30 | 2,021 | 2,021 | 1,972 | 2,021 | -1 | ±0% | 167 |
| 2019/07/29 | 2,022 | 2,022 | 2,008 | 2,022 | ±0 | ±0% | 8 |
| 2019/07/26 | 2,023 | 2,023 | 2,000 | 2,022 | -1 | ±0% | 109 |
| 2019/07/25 | 2,025 | 2,025 | 1,996 | 2,023 | -2 | -0.1% | 24 |
| 2019/07/24 | 2,010 | 2,025 | 1,980 | 2,025 | +15 | +0.7% | 73 |
| 2019/07/23 | 1,994 | 2,039 | 1,981 | 2,010 | -30 | -1.5% | 560 |
| 2019/07/22 | 2,045 | 2,070 | 1,993 | 2,040 | +40 | +2% | 110 |
| 2019/07/19 | 2,066 | 2,066 | 1,987 | 2,000 | -66 | -3.2% | 1,132 |
| 2019/07/18 | 2,020 | 2,068 | 2,006 | 2,066 | +51 | +2.5% | 1,454 |
| 2019/07/17 | 2,019 | 2,020 | 2,006 | 2,015 | -3 | -0.1% | 15 |
| 2019/07/16 | 2,020 | 2,020 | 2,006 | 2,018 | -3 | -0.1% | 10 |
| 2019/07/12 | 1,979 | 2,021 | 1,972 | 2,021 | - | - | 67 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 1,982 | 2,029 | 1,982 | 2,029 | +30 | +1.5% | 195 |
| 2019/07/09 | 2,026 | 2,026 | 1,967 | 1,999 | +13 | +0.7% | 103 |
1451～
1500
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
