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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,789 | 1,830 | 1,779 | 1,830 | +38 | +2.1% | 2,252 |
| 2018/01/30 | 1,750 | 1,798 | 1,750 | 1,792 | +42 | +2.4% | 2,942 |
| 2018/01/29 | 1,747 | 1,752 | 1,734 | 1,750 | +4 | +0.2% | 1,440 |
| 2018/01/26 | 1,728 | 1,752 | 1,650 | 1,746 | +8 | +0.5% | 9,078 |
| 2018/01/25 | 1,732 | 1,744 | 1,725 | 1,738 | +28 | +1.6% | 606 |
| 2018/01/24 | 1,701 | 1,714 | 1,699 | 1,710 | +18 | +1.1% | 753 |
| 2018/01/23 | 1,724 | 1,724 | 1,691 | 1,692 | -36 | -2.1% | 1,302 |
| 2018/01/22 | 1,732 | 1,741 | 1,728 | 1,728 | -8 | -0.5% | 123 |
| 2018/01/19 | 1,742 | 1,743 | 1,732 | 1,736 | -14 | -0.8% | 253 |
| 2018/01/18 | 1,702 | 1,755 | 1,700 | 1,750 | +22 | +1.3% | 1,688 |
| 2018/01/17 | 1,747 | 1,747 | 1,727 | 1,728 | +4 | +0.2% | 625 |
| 2018/01/16 | 1,741 | 1,743 | 1,724 | 1,724 | -20 | -1.1% | 1,085 |
| 2018/01/15 | 1,736 | 1,747 | 1,732 | 1,744 | -22 | -1.2% | 2,251 |
| 2018/01/12 | 1,743 | 1,767 | 1,743 | 1,766 | +23 | +1.3% | 1,233 |
| 2018/01/11 | 1,749 | 1,754 | 1,739 | 1,743 | +13 | +0.8% | 1,764 |
| 2018/01/10 | 1,737 | 1,737 | 1,725 | 1,730 | -4 | -0.2% | 963 |
| 2018/01/09 | 1,711 | 1,739 | 1,711 | 1,734 | -17 | -1% | 6,761 |
| 2018/01/05 | 1,776 | 1,787 | 1,750 | 1,751 | -34 | -1.9% | 4,283 |
| 2018/01/04 | 1,849 | 1,849 | 1,785 | 1,785 | -98 | -5.2% | 3,447 |
| 2017/12/29 | 1,867 | 1,886 | 1,867 | 1,883 | +3 | +0.2% | 1,554 |
| 2017/12/28 | 1,860 | 1,880 | 1,853 | 1,880 | +24 | +1.3% | 971 |
| 2017/12/27 | 1,857 | 1,858 | 1,850 | 1,856 | -4 | -0.2% | 847 |
| 2017/12/26 | 1,854 | 1,864 | 1,850 | 1,860 | +9 | +0.5% | 590 |
| 2017/12/25 | 1,852 | 1,862 | 1,849 | 1,851 | -9 | -0.5% | 2,109 |
| 2017/12/22 | 1,875 | 1,875 | 1,850 | 1,860 | -16 | -0.9% | 12,935 |
| 2017/12/21 | 1,873 | 1,888 | 1,870 | 1,876 | +4 | +0.2% | 713 |
| 2017/12/20 | 1,885 | 1,886 | 1,870 | 1,872 | -9 | -0.5% | 524 |
| 2017/12/19 | 1,879 | 1,883 | 1,871 | 1,881 | +1 | +0.1% | 1,054 |
| 2017/12/18 | 1,908 | 1,909 | 1,880 | 1,880 | -58 | -3% | 2,216 |
| 2017/12/15 | 1,916 | 1,950 | 1,916 | 1,938 | +33 | +1.7% | 5,596 |
| 2017/12/14 | 1,905 | 1,914 | 1,896 | 1,905 | +9 | +0.5% | 1,077 |
| 2017/12/13 | 1,885 | 1,903 | 1,885 | 1,896 | +1 | +0.1% | 376 |
| 2017/12/12 | 1,892 | 1,895 | 1,880 | 1,895 | +4 | +0.2% | 621 |
| 2017/12/11 | 1,901 | 1,919 | 1,891 | 1,891 | -22 | -1.2% | 503 |
| 2017/12/08 | 1,948 | 1,960 | 1,913 | 1,913 | -38 | -1.9% | 6,393 |
| 2017/12/07 | 1,980 | 1,980 | 1,951 | 1,951 | -45 | -2.3% | 1,200 |
| 2017/12/06 | 1,948 | 2,004 | 1,948 | 1,996 | +54 | +2.8% | 3,744 |
| 2017/12/05 | 1,966 | 1,970 | 1,934 | 1,942 | -9 | -0.5% | 1,367 |
| 2017/12/04 | 1,925 | 1,951 | 1,925 | 1,951 | +20 | +1% | 521 |
| 2017/12/01 | 1,913 | 1,949 | 1,912 | 1,931 | -8 | -0.4% | 1,224 |
| 2017/11/30 | 1,954 | 1,963 | 1,939 | 1,939 | -17 | -0.9% | 880 |
| 2017/11/29 | 1,975 | 1,975 | 1,956 | 1,956 | -27 | -1.4% | 2,133 |
| 2017/11/28 | 1,980 | 1,996 | 1,970 | 1,983 | +9 | +0.5% | 1,524 |
| 2017/11/27 | 1,960 | 1,986 | 1,954 | 1,974 | +6 | +0.3% | 288 |
| 2017/11/24 | 1,989 | 1,995 | 1,968 | 1,968 | -5 | -0.3% | 501 |
| 2017/11/22 | 1,962 | 1,978 | 1,958 | 1,973 | -11 | -0.6% | 1,232 |
| 2017/11/21 | 1,980 | 1,985 | 1,969 | 1,984 | -23 | -1.1% | 1,971 |
| 2017/11/20 | 2,018 | 2,018 | 2,000 | 2,007 | +13 | +0.7% | 1,813 |
| 2017/11/17 | 1,960 | 2,000 | 1,959 | 1,994 | -4 | -0.2% | 1,323 |
| 2017/11/16 | 2,060 | 2,060 | 1,992 | 1,998 | -42 | -2.1% | 2,331 |
1851～
1900
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
