163
-2 (-1.21%)
株価：2025/08/28 14:37
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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,931 | 1,944 | 1,924 | 1,925 | -6 | -0.3% | 770 |
| 2018/06/26 | 1,954 | 1,971 | 1,926 | 1,931 | -8 | -0.4% | 2,149 |
| 2018/06/25 | 1,903 | 1,939 | 1,903 | 1,939 | +29 | +1.5% | 368 |
| 2018/06/22 | 1,928 | 1,932 | 1,910 | 1,910 | +15 | +0.8% | 204 |
| 2018/06/21 | 1,900 | 1,901 | 1,867 | 1,895 | -2 | -0.1% | 1,569 |
| 2018/06/20 | 1,920 | 1,940 | 1,896 | 1,897 | -7 | -0.4% | 2,097 |
| 2018/06/19 | 1,878 | 1,904 | 1,867 | 1,904 | +53 | +2.9% | 1,808 |
| 2018/06/18 | 1,830 | 1,864 | 1,830 | 1,851 | +21 | +1.1% | 1,969 |
| 2018/06/15 | 1,820 | 1,833 | 1,818 | 1,830 | -2 | -0.1% | 247 |
| 2018/06/14 | 1,820 | 1,833 | 1,820 | 1,832 | +33 | +1.8% | 48 |
| 2018/06/13 | 1,813 | 1,814 | 1,797 | 1,799 | -17 | -0.9% | 868 |
| 2018/06/12 | 1,826 | 1,833 | 1,805 | 1,816 | -9 | -0.5% | 228 |
| 2018/06/11 | 1,846 | 1,847 | 1,825 | 1,825 | -16 | -0.9% | 255 |
| 2018/06/08 | 1,840 | 1,842 | 1,820 | 1,841 | +16 | +0.9% | 68 |
| 2018/06/07 | 1,840 | 1,840 | 1,821 | 1,825 | -16 | -0.9% | 1,564 |
| 2018/06/06 | 1,860 | 1,860 | 1,841 | 1,841 | -15 | -0.8% | 61 |
| 2018/06/05 | 1,850 | 1,860 | 1,841 | 1,856 | -1 | -0.1% | 322 |
| 2018/06/04 | 1,878 | 1,878 | 1,852 | 1,857 | -53 | -2.8% | 272 |
| 2018/06/01 | 1,920 | 1,930 | 1,896 | 1,910 | -2 | -0.1% | 1,508 |
| 2018/05/31 | 1,920 | 1,927 | 1,912 | 1,912 | -29 | -1.5% | 274 |
| 2018/05/30 | 1,936 | 1,948 | 1,931 | 1,941 | +61 | +3.2% | 3,923 |
| 2018/05/29 | 1,868 | 1,895 | 1,868 | 1,880 | +13 | +0.7% | 1,334 |
| 2018/05/28 | 1,873 | 1,875 | 1,861 | 1,867 | +4 | +0.2% | 212 |
| 2018/05/25 | 1,898 | 1,898 | 1,860 | 1,863 | -2 | -0.1% | 2,870 |
| 2018/05/24 | 1,837 | 1,870 | 1,837 | 1,865 | +47 | +2.6% | 1,397 |
| 2018/05/23 | 1,802 | 1,829 | 1,797 | 1,818 | +26 | +1.5% | 716 |
| 2018/05/22 | 1,786 | 1,796 | 1,786 | 1,792 | +2 | +0.1% | 67 |
| 2018/05/21 | 1,791 | 1,791 | 1,774 | 1,790 | +5 | +0.3% | 611 |
| 2018/05/18 | 1,795 | 1,795 | 1,785 | 1,785 | -15 | -0.8% | 355 |
| 2018/05/17 | 1,814 | 1,814 | 1,795 | 1,800 | -14 | -0.8% | 1,083 |
| 2018/05/16 | 1,824 | 1,824 | 1,808 | 1,814 | +6 | +0.3% | 321 |
| 2018/05/15 | 1,805 | 1,808 | 1,794 | 1,808 | +3 | +0.2% | 496 |
| 2018/05/14 | 1,831 | 1,831 | 1,804 | 1,805 | -27 | -1.5% | 884 |
| 2018/05/11 | 1,868 | 1,868 | 1,830 | 1,832 | -35 | -1.9% | 1,752 |
| 2018/05/10 | 1,871 | 1,873 | 1,865 | 1,867 | -6 | -0.3% | 32 |
| 2018/05/09 | 1,856 | 1,879 | 1,856 | 1,873 | +20 | +1.1% | 355 |
| 2018/05/08 | 1,866 | 1,866 | 1,848 | 1,853 | -20 | -1.1% | 173 |
| 2018/05/07 | 1,867 | 1,890 | 1,867 | 1,873 | -4 | -0.2% | 89 |
| 2018/05/02 | 1,852 | 1,877 | 1,852 | 1,877 | +14 | +0.8% | 98 |
| 2018/05/01 | 1,876 | 1,880 | 1,859 | 1,863 | +2 | +0.1% | 1,039 |
| 2018/04/27 | 1,859 | 1,870 | 1,858 | 1,861 | -10 | -0.5% | 1,173 |
| 2018/04/26 | 1,878 | 1,880 | 1,869 | 1,871 | -7 | -0.4% | 880 |
| 2018/04/25 | 1,903 | 1,904 | 1,878 | 1,878 | ±0 | ±0% | 593 |
| 2018/04/24 | 1,895 | 1,908 | 1,878 | 1,878 | -44 | -2.3% | 1,554 |
| 2018/04/23 | 1,919 | 1,923 | 1,909 | 1,922 | +6 | +0.3% | 60 |
| 2018/04/20 | 1,923 | 1,929 | 1,905 | 1,916 | +6 | +0.3% | 249 |
| 2018/04/19 | 1,923 | 1,923 | 1,892 | 1,910 | -10 | -0.5% | 618 |
| 2018/04/18 | 1,959 | 1,959 | 1,915 | 1,920 | -39 | -2% | 1,107 |
| 2018/04/17 | 1,959 | 1,960 | 1,951 | 1,959 | +11 | +0.6% | 125 |
| 2018/04/16 | 1,960 | 1,960 | 1,948 | 1,948 | -15 | -0.8% | 235 |
1751～
1800
件表示中 / 2447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
