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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,899 | 1,919 | 1,890 | 1,893 | -11 | -0.6% | 215 |
| 2019/04/18 | 1,894 | 1,913 | 1,890 | 1,904 | +14 | +0.7% | 485 |
| 2019/04/17 | 1,890 | 1,898 | 1,880 | 1,890 | -5 | -0.3% | 388 |
| 2019/04/16 | 1,901 | 1,904 | 1,881 | 1,895 | -3 | -0.2% | 182 |
| 2019/04/15 | 1,910 | 1,910 | 1,878 | 1,898 | -52 | -2.7% | 1,374 |
| 2019/04/12 | 1,920 | 1,950 | 1,920 | 1,950 | +6 | +0.3% | 95 |
| 2019/04/11 | 1,926 | 1,952 | 1,926 | 1,944 | +15 | +0.8% | 238 |
| 2019/04/10 | 1,926 | 1,938 | 1,913 | 1,929 | +10 | +0.5% | 850 |
| 2019/04/09 | 1,902 | 1,920 | 1,880 | 1,919 | +27 | +1.4% | 566 |
| 2019/04/08 | 1,890 | 1,912 | 1,887 | 1,892 | -2 | -0.1% | 178 |
| 2019/04/05 | 1,912 | 1,912 | 1,880 | 1,894 | -14 | -0.7% | 867 |
| 2019/04/04 | 1,910 | 1,914 | 1,888 | 1,908 | +2 | +0.1% | 352 |
| 2019/04/03 | 1,936 | 1,936 | 1,906 | 1,906 | -15 | -0.8% | 1,079 |
| 2019/04/02 | 1,885 | 1,933 | 1,884 | 1,921 | -3 | -0.2% | 582 |
| 2019/04/01 | 1,901 | 1,926 | 1,896 | 1,924 | -49 | -2.5% | 3,186 |
| 2019/03/29 | 1,955 | 1,974 | 1,945 | 1,973 | -11 | -0.6% | 312 |
| 2019/03/28 | 1,987 | 1,999 | 1,975 | 1,984 | +37 | +1.9% | 2,889 |
| 2019/03/27 | 1,942 | 1,959 | 1,938 | 1,947 | -20 | -1% | 921 |
| 2019/03/26 | 2,016 | 2,019 | 1,942 | 1,967 | -91 | -4.4% | 7,847 |
| 2019/03/25 | 2,041 | 2,070 | 2,041 | 2,058 | +98 | +5% | 3,401 |
| 2019/03/22 | 1,964 | 1,975 | 1,958 | 1,960 | -2 | -0.1% | 402 |
| 2019/03/20 | 1,980 | 1,981 | 1,962 | 1,962 | -13 | -0.7% | 804 |
| 2019/03/19 | 1,974 | 1,994 | 1,970 | 1,975 | +7 | +0.4% | 594 |
| 2019/03/18 | 1,975 | 1,989 | 1,967 | 1,968 | -22 | -1.1% | 475 |
| 2019/03/15 | 2,017 | 2,017 | 1,981 | 1,990 | -39 | -1.9% | 1,249 |
| 2019/03/14 | 1,995 | 2,029 | 1,985 | 2,029 | +7 | +0.3% | 796 |
| 2019/03/13 | 2,006 | 2,040 | 1,992 | 2,022 | +35 | +1.8% | 2,125 |
| 2019/03/12 | 2,012 | 2,012 | 1,970 | 1,987 | -70 | -3.4% | 2,607 |
| 2019/03/11 | 2,078 | 2,084 | 2,049 | 2,057 | -20 | -1% | 2,002 |
| 2019/03/08 | 2,032 | 2,086 | 2,029 | 2,077 | +68 | +3.4% | 2,110 |
| 2019/03/07 | 2,000 | 2,019 | 1,998 | 2,009 | +34 | +1.7% | 1,417 |
| 2019/03/06 | 1,971 | 1,983 | 1,970 | 1,975 | +11 | +0.6% | 462 |
| 2019/03/05 | 1,966 | 1,983 | 1,961 | 1,964 | +16 | +0.8% | 600 |
| 2019/03/04 | 1,950 | 1,962 | 1,940 | 1,948 | -27 | -1.4% | 973 |
| 2019/03/01 | 1,986 | 1,990 | 1,970 | 1,975 | -28 | -1.4% | 928 |
| 2019/02/28 | 1,970 | 2,003 | 1,970 | 2,003 | +36 | +1.8% | 1,029 |
| 2019/02/27 | 1,975 | 1,975 | 1,962 | 1,967 | -8 | -0.4% | 605 |
| 2019/02/26 | 1,969 | 1,987 | 1,959 | 1,975 | +9 | +0.5% | 292 |
| 2019/02/25 | 1,977 | 1,979 | 1,962 | 1,966 | -36 | -1.8% | 837 |
| 2019/02/22 | 2,008 | 2,011 | 1,993 | 2,002 | +22 | +1.1% | 356 |
| 2019/02/21 | 1,995 | 2,012 | 1,972 | 1,980 | -7 | -0.4% | 1,014 |
| 2019/02/20 | 2,005 | 2,005 | 1,981 | 1,987 | -21 | -1% | 1,312 |
| 2019/02/19 | 2,030 | 2,030 | 2,006 | 2,008 | -14 | -0.7% | 1,205 |
| 2019/02/18 | 2,021 | 2,034 | 2,014 | 2,022 | -58 | -2.8% | 1,037 |
| 2019/02/15 | 2,081 | 2,104 | 2,079 | 2,080 | +32 | +1.6% | 738 |
| 2019/02/14 | 2,053 | 2,055 | 2,034 | 2,048 | -7 | -0.3% | 386 |
| 2019/02/13 | 2,073 | 2,079 | 2,043 | 2,055 | -46 | -2.2% | 1,289 |
| 2019/02/12 | 2,172 | 2,172 | 2,090 | 2,101 | -90 | -4.1% | 1,326 |
| 2019/02/08 | 2,161 | 2,205 | 2,157 | 2,191 | +77 | +3.6% | 2,481 |
| 2019/02/07 | 2,090 | 2,129 | 2,086 | 2,114 | +39 | +1.9% | 1,085 |
1551～
1600
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
