163
-3 (-1.81%)
株価：2025/08/15 15:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/17 | 3,345 | 3,345 | 3,305 | 3,305 | -10 | -0.3% | 1,312 |
| 2016/11/16 | 3,325 | 3,335 | 3,300 | 3,315 | -80 | -2.4% | 7,073 |
| 2016/11/15 | 3,395 | 3,430 | 3,380 | 3,395 | -25 | -0.7% | 4,556 |
| 2016/11/14 | 3,475 | 3,475 | 3,405 | 3,420 | -100 | -2.8% | 3,221 |
| 2016/11/11 | 3,465 | 3,535 | 3,420 | 3,520 | -15 | -0.4% | 2,997 |
| 2016/11/10 | 3,580 | 3,640 | 3,515 | 3,535 | -475 | -11.8% | 7,138 |
| 2016/11/09 | 3,655 | 4,100 | 3,590 | 4,010 | +310 | +8.4% | 12,251 |
| 2016/11/08 | 3,670 | 3,705 | 3,665 | 3,700 | +10 | +0.3% | 464 |
| 2016/11/07 | 3,670 | 3,740 | 3,670 | 3,690 | -95 | -2.5% | 4,291 |
| 2016/11/04 | 3,755 | 3,840 | 3,740 | 3,785 | +115 | +3.1% | 5,010 |
| 2016/11/02 | 3,650 | 3,700 | 3,640 | 3,670 | +125 | +3.5% | 2,624 |
| 2016/11/01 | 3,555 | 3,590 | 3,540 | 3,545 | ±0 | ±0% | 1,966 |
| 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 |
2101～
2150
件表示中 / 2438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
