279
+2 (+0.72%)
株価：2024/06/14 14:46
20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 |
|---|---|---|---|---|---|---|---|
| 2017/02/02 | 2,813 | 2,895 | 2,806 | 2,895 | +81 | +2.9% | 2,973 |
| 2017/02/01 | 2,873 | 2,899 | 2,814 | 2,814 | -25 | -0.9% | 1,939 |
| 2017/01/31 | 2,825 | 2,845 | 2,806 | 2,839 | +77 | +2.8% | 1,925 |
| 2017/01/30 | 2,770 | 2,797 | 2,762 | 2,762 | +12 | +0.4% | 957 |
| 2017/01/27 | 2,742 | 2,752 | 2,730 | 2,750 | -23 | -0.8% | 1,724 |
| 2017/01/26 | 2,799 | 2,803 | 2,762 | 2,773 | -91 | -3.2% | 2,673 |
| 2017/01/25 | 2,801 | 2,864 | 2,801 | 2,864 | -37 | -1.3% | 940 |
| 2017/01/24 | 2,914 | 2,914 | 2,884 | 2,901 | +25 | +0.9% | 533 |
| 2017/01/23 | 2,874 | 2,883 | 2,843 | 2,876 | +66 | +2.3% | 935 |
| 2017/01/20 | 2,837 | 2,842 | 2,798 | 2,810 | -14 | -0.5% | 774 |
| 2017/01/19 | 2,831 | 2,844 | 2,813 | 2,824 | -41 | -1.4% | 593 |
| 2017/01/18 | 2,932 | 2,968 | 2,865 | 2,865 | -26 | -0.9% | 2,237 |
| 2017/01/17 | 2,847 | 2,900 | 2,847 | 2,891 | +60 | +2.1% | 2,420 |
| 2017/01/16 | 2,799 | 2,836 | 2,789 | 2,831 | +55 | +2% | 1,113 |
| 2017/01/13 | 2,826 | 2,826 | 2,776 | 2,776 | -40 | -1.4% | 795 |
| 2017/01/12 | 2,786 | 2,840 | 2,786 | 2,816 | +56 | +2% | 2,410 |
| 2017/01/11 | 2,776 | 2,778 | 2,752 | 2,760 | -27 | -1% | 408 |
| 2017/01/10 | 2,751 | 2,795 | 2,731 | 2,787 | +34 | +1.2% | 322 |
| 2017/01/06 | 2,805 | 2,805 | 2,748 | 2,753 | +13 | +0.5% | 10,765 |
| 2017/01/05 | 2,725 | 2,758 | 2,725 | 2,740 | -15 | -0.5% | 2,202 |
| 2017/01/04 | 2,800 | 2,808 | 2,749 | 2,755 | -123 | -4.3% | 4,649 |
| 2016/12/30 | 2,930 | 2,930 | 2,874 | 2,878 | -2 | -0.1% | 2,872 |
| 2016/12/29 | 2,849 | 2,898 | 2,849 | 2,880 | +64 | +2.3% | 1,862 |
| 2016/12/28 | 2,860 | 2,860 | 2,815 | 2,816 | -5 | -0.2% | 262 |
| 2016/12/27 | 2,836 | 2,840 | 2,800 | 2,821 | -5 | -0.2% | 1,614 |
| 2016/12/26 | 2,809 | 2,828 | 2,809 | 2,826 | +25 | +0.9% | 371 |
| 2016/12/22 | 2,812 | 2,838 | 2,801 | 2,801 | +3 | +0.1% | 1,146 |
| 2016/12/21 | 2,773 | 2,810 | 2,758 | 2,798 | +17 | +0.6% | 1,184 |
| 2016/12/20 | 2,810 | 2,810 | 2,774 | 2,781 | -5 | -0.2% | 981 |
| 2016/12/19 | 2,804 | 2,820 | 2,785 | 2,786 | -4 | -0.1% | 364 |
| 2016/12/16 | 2,776 | 2,812 | 2,774 | 2,790 | -36 | -1.3% | 2,256 |
| 2016/12/15 | 2,833 | 2,852 | 2,787 | 2,826 | -30 | -1.1% | 2,316 |
| 2016/12/14 | 2,838 | 2,862 | 2,830 | 2,856 | +18 | +0.6% | 1,427 |
| 2016/12/13 | 2,888 | 2,888 | 2,838 | 2,838 | -35 | -1.2% | 2,043 |
| 2016/12/12 | 2,849 | 2,904 | 2,823 | 2,873 | -26 | -0.9% | 6,951 |
| 2016/12/09 | 3,015 | 3,015 | 2,890 | 2,899 | -231 | -7.4% | 7,871 |
| 2016/12/08 | 2,971 | 3,130 | 2,951 | 3,130 | +95 | +3.1% | 5,046 |
| 2016/12/07 | 3,055 | 3,060 | 3,035 | 3,035 | -35 | -1.1% | 494 |
| 2016/12/06 | 3,050 | 3,085 | 3,050 | 3,070 | -45 | -1.4% | 383 |
| 2016/12/05 | 3,110 | 3,130 | 3,095 | 3,115 | +40 | +1.3% | 673 |
| 2016/12/02 | 3,075 | 3,090 | 3,050 | 3,075 | +20 | +0.7% | 1,089 |
| 2016/12/01 | 3,035 | 3,075 | 2,987 | 3,055 | -60 | -1.9% | 1,951 |
| 2016/11/30 | 3,105 | 3,115 | 3,090 | 3,115 | +15 | +0.5% | 498 |
| 2016/11/29 | 3,145 | 3,145 | 3,100 | 3,100 | -35 | -1.1% | 3,626 |
| 2016/11/28 | 3,145 | 3,155 | 3,090 | 3,135 | ±0 | ±0% | 5,104 |
| 2016/11/25 | 3,125 | 3,150 | 3,090 | 3,135 | -5 | -0.2% | 8,078 |
| 2016/11/24 | 3,130 | 3,145 | 3,125 | 3,140 | -55 | -1.7% | 1,179 |
| 2016/11/22 | 3,225 | 3,225 | 3,190 | 3,195 | -30 | -0.9% | 4,114 |
| 2016/11/21 | 3,245 | 3,265 | 3,215 | 3,225 | -45 | -1.4% | 2,173 |
| 2016/11/18 | 3,245 | 3,280 | 3,240 | 3,270 | -35 | -1.1% | 1,927 |
1801～
1850
件表示中 / 2152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
