202
±0 (0.00%)
株価：2025/06/06 13:30
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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 3,590 | 3,595 | 3,545 | 3,545 | -10 | -0.3% | 277 |
| 2016/10/28 | 3,570 | 3,580 | 3,555 | 3,555 | -50 | -1.4% | 988 |
| 2016/10/27 | 3,615 | 3,630 | 3,580 | 3,605 | -5 | -0.1% | 600 |
| 2016/10/26 | 3,645 | 3,650 | 3,605 | 3,610 | -15 | -0.4% | 11,228 |
| 2016/10/25 | 3,645 | 3,645 | 3,620 | 3,625 | -65 | -1.8% | 867 |
| 2016/10/24 | 3,690 | 3,725 | 3,685 | 3,690 | -5 | -0.1% | 1,294 |
| 2016/10/21 | 3,670 | 3,710 | 3,660 | 3,695 | +5 | +0.1% | 1,558 |
| 2016/10/20 | 3,765 | 3,765 | 3,680 | 3,690 | -70 | -1.9% | 4,664 |
| 2016/10/19 | 3,760 | 3,765 | 3,750 | 3,760 | ±0 | ±0% | 305 |
| 2016/10/18 | 3,805 | 3,810 | 3,760 | 3,760 | -20 | -0.5% | 299 |
| 2016/10/17 | 3,825 | 3,825 | 3,775 | 3,780 | -45 | -1.2% | 329 |
| 2016/10/14 | 3,820 | 3,870 | 3,815 | 3,825 | -30 | -0.8% | 552 |
| 2016/10/13 | 3,795 | 3,865 | 3,770 | 3,855 | +30 | +0.8% | 1,390 |
| 2016/10/12 | 3,830 | 3,835 | 3,785 | 3,825 | +60 | +1.6% | 631 |
| 2016/10/11 | 3,770 | 3,770 | 3,725 | 3,765 | -35 | -0.9% | 744 |
| 2016/10/07 | 3,780 | 3,820 | 3,770 | 3,800 | +30 | +0.8% | 821 |
| 2016/10/06 | 3,775 | 3,775 | 3,740 | 3,770 | -40 | -1% | 1,914 |
| 2016/10/05 | 3,835 | 3,845 | 3,805 | 3,810 | -55 | -1.4% | 3,288 |
| 2016/10/04 | 3,890 | 3,890 | 3,855 | 3,865 | -40 | -1% | 413 |
| 2016/10/03 | 3,890 | 3,910 | 3,870 | 3,905 | -50 | -1.3% | 1,171 |
| 2016/09/30 | 3,895 | 3,990 | 3,895 | 3,955 | +130 | +3.4% | 1,475 |
| 2016/09/29 | 3,860 | 3,870 | 3,820 | 3,825 | -100 | -2.5% | 1,289 |
| 2016/09/28 | 3,895 | 3,950 | 3,880 | 3,925 | +45 | +1.2% | 6,893 |
| 2016/09/27 | 4,040 | 4,090 | 3,880 | 3,880 | -75 | -1.9% | 9,337 |
| 2016/09/26 | 3,895 | 3,955 | 3,890 | 3,955 | +90 | +2.3% | 1,378 |
| 2016/09/23 | 3,905 | 3,910 | 3,860 | 3,865 | +25 | +0.7% | 683 |
| 2016/09/21 | 4,070 | 4,120 | 3,840 | 3,840 | -240 | -5.9% | 3,407 |
| 2016/09/20 | 4,130 | 4,150 | 4,035 | 4,080 | -10 | -0.2% | 3,925 |
| 2016/09/16 | 4,140 | 4,160 | 4,090 | 4,090 | -80 | -1.9% | 384 |
| 2016/09/15 | 4,120 | 4,210 | 4,120 | 4,170 | +90 | +2.2% | 1,776 |
| 2016/09/14 | 4,080 | 4,100 | 4,050 | 4,080 | +55 | +1.4% | 239 |
| 2016/09/13 | 4,000 | 4,070 | 4,000 | 4,025 | -15 | -0.4% | 764 |
| 2016/09/12 | 4,015 | 4,080 | 3,985 | 4,040 | +125 | +3.2% | 3,367 |
| 2016/09/09 | 3,865 | 3,935 | 3,865 | 3,915 | +15 | +0.4% | 243 |
| 2016/09/08 | 3,885 | 3,960 | 3,880 | 3,900 | +25 | +0.6% | 660 |
| 2016/09/07 | 3,935 | 3,935 | 3,875 | 3,875 | +15 | +0.4% | 1,013 |
| 2016/09/06 | 3,905 | 3,905 | 3,850 | 3,860 | -50 | -1.3% | 1,696 |
| 2016/09/05 | 3,850 | 3,910 | 3,810 | 3,910 | -15 | -0.4% | 999 |
| 2016/09/02 | 3,960 | 3,960 | 3,920 | 3,925 | -15 | -0.4% | 627 |
| 2016/09/01 | 3,980 | 3,985 | 3,930 | 3,940 | -55 | -1.4% | 998 |
| 2016/08/31 | 4,030 | 4,030 | 3,980 | 3,995 | -90 | -2.2% | 1,856 |
| 2016/08/30 | 4,105 | 4,120 | 4,080 | 4,085 | -15 | -0.4% | 318 |
| 2016/08/29 | 4,090 | 4,100 | 4,075 | 4,100 | -160 | -3.8% | 927 |
| 2016/08/26 | 4,190 | 4,275 | 4,190 | 4,260 | +100 | +2.4% | 2,141 |
| 2016/08/25 | 4,165 | 4,180 | 4,155 | 4,160 | +5 | +0.1% | 384 |
| 2016/08/24 | 4,140 | 4,165 | 4,130 | 4,155 | -50 | -1.2% | 161 |
| 2016/08/23 | 4,200 | 4,230 | 4,155 | 4,205 | -5 | -0.1% | 345 |
| 2016/08/22 | 4,195 | 4,210 | 4,180 | 4,210 | -15 | -0.4% | 404 |
| 2016/08/19 | 4,210 | 4,260 | 4,190 | 4,225 | -15 | -0.4% | 617 |
| 2016/08/18 | 4,195 | 4,240 | 4,150 | 4,240 | +135 | +3.3% | 975 |
2101～
2150
件表示中 / 2390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
