165
±0 (0.00%)
株価：2025/08/28 11:18
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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 2,050 | 2,054 | 2,021 | 2,027 | -27 | -1.3% | 8,888 |
| 2018/11/16 | 2,022 | 2,054 | 2,012 | 2,054 | +29 | +1.4% | 1,764 |
| 2018/11/15 | 2,040 | 2,053 | 2,025 | 2,025 | +7 | +0.3% | 505 |
| 2018/11/14 | 2,017 | 2,028 | 2,001 | 2,018 | -14 | -0.7% | 6,595 |
| 2018/11/13 | 2,029 | 2,080 | 2,025 | 2,032 | +80 | +4.1% | 6,087 |
| 2018/11/12 | 1,975 | 1,982 | 1,946 | 1,952 | +1 | +0.1% | 408 |
| 2018/11/09 | 1,935 | 1,956 | 1,922 | 1,951 | +22 | +1.1% | 675 |
| 2018/11/08 | 1,932 | 1,935 | 1,916 | 1,929 | -64 | -3.2% | 1,376 |
| 2018/11/07 | 1,974 | 2,017 | 1,939 | 1,993 | +12 | +0.6% | 3,966 |
| 2018/11/06 | 2,020 | 2,020 | 1,975 | 1,981 | -47 | -2.3% | 1,142 |
| 2018/11/05 | 2,013 | 2,041 | 2,011 | 2,028 | +38 | +1.9% | 331 |
| 2018/11/02 | 2,048 | 2,061 | 1,977 | 1,990 | -70 | -3.4% | 2,139 |
| 2018/11/01 | 2,045 | 2,070 | 2,039 | 2,060 | +32 | +1.6% | 1,298 |
| 2018/10/31 | 2,144 | 2,144 | 2,028 | 2,028 | -166 | -7.6% | 1,747 |
| 2018/10/30 | 2,191 | 2,194 | 1,999 | 2,194 | +29 | +1.3% | 5,001 |
| 2018/10/29 | 2,128 | 2,170 | 2,099 | 2,165 | +22 | +1% | 1,100 |
| 2018/10/26 | 2,095 | 2,199 | 2,092 | 2,143 | -2 | -0.1% | 6,001 |
| 2018/10/25 | 2,127 | 2,145 | 2,087 | 2,145 | +125 | +6.2% | 7,296 |
| 2018/10/24 | 2,002 | 2,055 | 2,002 | 2,020 | -11 | -0.5% | 3,698 |
| 2018/10/23 | 1,967 | 2,032 | 1,967 | 2,031 | +119 | +6.2% | 6,447 |
| 2018/10/22 | 1,960 | 1,970 | 1,908 | 1,912 | -18 | -0.9% | 15,315 |
| 2018/10/19 | 1,949 | 1,965 | 1,926 | 1,930 | +27 | +1.4% | 751 |
| 2018/10/18 | 1,874 | 1,903 | 1,874 | 1,903 | +18 | +1% | 847 |
| 2018/10/17 | 1,886 | 1,900 | 1,875 | 1,885 | -54 | -2.8% | 666 |
| 2018/10/16 | 1,975 | 1,976 | 1,939 | 1,939 | -32 | -1.6% | 3,903 |
| 2018/10/15 | 1,948 | 1,973 | 1,940 | 1,971 | +61 | +3.2% | 2,367 |
| 2018/10/12 | 1,953 | 1,953 | 1,909 | 1,910 | -3 | -0.2% | 2,276 |
| 2018/10/11 | 1,945 | 1,960 | 1,890 | 1,913 | +128 | +7.2% | 16,011 |
| 2018/10/10 | 1,773 | 1,804 | 1,769 | 1,785 | -10 | -0.6% | 1,685 |
| 2018/10/09 | 1,770 | 1,800 | 1,747 | 1,795 | +63 | +3.6% | 2,504 |
| 2018/10/05 | 1,739 | 1,744 | 1,720 | 1,732 | +7 | +0.4% | 685 |
| 2018/10/04 | 1,688 | 1,725 | 1,685 | 1,725 | +17 | +1% | 1,786 |
| 2018/10/03 | 1,690 | 1,715 | 1,685 | 1,708 | +18 | +1.1% | 508 |
| 2018/10/02 | 1,693 | 1,694 | 1,667 | 1,690 | -13 | -0.8% | 2,543 |
| 2018/10/01 | 1,715 | 1,715 | 1,696 | 1,703 | -36 | -2.1% | 1,068 |
| 2018/09/28 | 1,720 | 1,740 | 1,690 | 1,739 | +12 | +0.7% | 1,144 |
| 2018/09/27 | 1,701 | 1,730 | 1,697 | 1,727 | +3 | +0.2% | 1,418 |
| 2018/09/26 | 1,748 | 1,775 | 1,724 | 1,724 | -6 | -0.3% | 230 |
| 2018/09/25 | 1,748 | 1,750 | 1,730 | 1,730 | -16 | -0.9% | 2,667 |
| 2018/09/21 | 1,760 | 1,762 | 1,739 | 1,746 | -35 | -2% | 2,165 |
| 2018/09/20 | 1,772 | 1,790 | 1,769 | 1,781 | -2 | -0.1% | 1,373 |
| 2018/09/19 | 1,792 | 1,795 | 1,770 | 1,783 | -58 | -3.2% | 2,630 |
| 2018/09/18 | 1,910 | 1,910 | 1,834 | 1,841 | -69 | -3.6% | 1,862 |
| 2018/09/14 | 1,920 | 1,929 | 1,910 | 1,910 | -42 | -2.2% | 1,492 |
| 2018/09/13 | 1,983 | 1,983 | 1,940 | 1,952 | -44 | -2.2% | 899 |
| 2018/09/12 | 1,984 | 2,014 | 1,976 | 1,996 | +16 | +0.8% | 798 |
| 2018/09/11 | 2,008 | 2,008 | 1,980 | 1,980 | -30 | -1.5% | 319 |
| 2018/09/10 | 2,028 | 2,029 | 2,006 | 2,010 | -5 | -0.2% | 317 |
| 2018/09/07 | 2,022 | 2,045 | 2,015 | 2,015 | +15 | +0.8% | 815 |
| 2018/09/06 | 1,984 | 2,004 | 1,984 | 2,000 | +29 | +1.5% | 1,213 |
1651～
1700
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
