165
+2 (+1.23%)
株価：2025/08/14 11:08
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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 3,720 | 3,735 | 3,695 | 3,735 | +15 | +0.4% | 117 |
| 2015/12/29 | 3,830 | 3,830 | 3,720 | 3,720 | -80 | -2.1% | 141 |
| 2015/12/28 | 3,745 | 3,845 | 3,745 | 3,800 | +125 | +3.4% | 628 |
| 2015/12/25 | 3,850 | 3,875 | 3,670 | 3,675 | -155 | -4% | 1,210 |
| 2015/12/24 | 3,715 | 3,855 | 3,715 | 3,830 | +60 | +1.6% | 9,800 |
| 2015/12/22 | 3,790 | 3,810 | 3,770 | 3,770 | -20 | -0.5% | 5,648 |
| 2015/12/21 | 3,845 | 3,910 | 3,785 | 3,790 | +15 | +0.4% | 5,385 |
| 2015/12/18 | 3,680 | 3,795 | 3,500 | 3,775 | +125 | +3.4% | 8,876 |
| 2015/12/17 | 3,645 | 3,680 | 3,595 | 3,650 | -145 | -3.8% | 4,138 |
| 2015/12/16 | 3,835 | 3,840 | 3,765 | 3,795 | -180 | -4.5% | 6,215 |
| 2015/12/15 | 3,835 | 3,995 | 3,835 | 3,975 | +135 | +3.5% | 1,540 |
| 2015/12/14 | 3,840 | 3,980 | 3,840 | 3,840 | +60 | +1.6% | 3,899 |
| 2015/12/11 | 3,770 | 3,795 | 3,740 | 3,780 | -15 | -0.4% | 7,720 |
| 2015/12/10 | 3,615 | 3,815 | 3,615 | 3,795 | +85 | +2.3% | 3,565 |
| 2015/12/09 | 3,675 | 3,750 | 3,670 | 3,710 | +50 | +1.4% | 1,999 |
| 2015/12/08 | 3,595 | 3,675 | 3,570 | 3,660 | +50 | +1.4% | 10,427 |
| 2015/12/07 | 3,595 | 3,610 | 3,550 | 3,610 | -60 | -1.6% | 2,328 |
| 2015/12/04 | 3,655 | 3,685 | 3,615 | 3,670 | +165 | +4.7% | 3,776 |
| 2015/12/03 | 3,545 | 3,550 | 3,505 | 3,505 | -15 | -0.4% | 1,015 |
| 2015/12/02 | 3,550 | 3,550 | 3,500 | 3,520 | -30 | -0.8% | 236 |
| 2015/12/01 | 3,585 | 3,585 | 3,530 | 3,550 | -60 | -1.7% | 602 |
| 2015/11/30 | 3,550 | 3,615 | 3,550 | 3,610 | +65 | +1.8% | 993 |
| 2015/11/27 | 3,515 | 3,545 | 3,500 | 3,545 | +15 | +0.4% | 66 |
| 2015/11/26 | 3,520 | 3,530 | 3,500 | 3,530 | -10 | -0.3% | 2,155 |
| 2015/11/25 | 3,520 | 3,565 | 3,520 | 3,540 | +45 | +1.3% | 418 |
| 2015/11/24 | 3,590 | 3,590 | 3,490 | 3,495 | -25 | -0.7% | 1,123 |
| 2015/11/20 | 3,560 | 3,560 | 3,520 | 3,520 | +20 | +0.6% | 647 |
| 2015/11/19 | 3,540 | 3,540 | 3,485 | 3,500 | -50 | -1.4% | 3,547 |
| 2015/11/18 | 3,580 | 3,595 | 3,535 | 3,550 | -55 | -1.5% | 1,224 |
| 2015/11/17 | 3,590 | 3,605 | 3,560 | 3,605 | -70 | -1.9% | 6,763 |
| 2015/11/16 | 3,720 | 3,770 | 3,635 | 3,675 | +80 | +2.2% | 3,077 |
| 2015/11/13 | 3,665 | 3,665 | 3,590 | 3,595 | +45 | +1.3% | 1,578 |
| 2015/11/12 | 3,600 | 3,600 | 3,550 | 3,550 | -10 | -0.3% | 330 |
| 2015/11/11 | 3,570 | 3,590 | 3,550 | 3,560 | -65 | -1.8% | 8,943 |
| 2015/11/10 | 3,645 | 3,665 | 3,570 | 3,625 | +45 | +1.3% | 6,550 |
| 2015/11/09 | 3,680 | 3,680 | 3,565 | 3,580 | -130 | -3.5% | 3,046 |
| 2015/11/06 | 3,715 | 3,760 | 3,710 | 3,710 | -50 | -1.3% | 273 |
| 2015/11/05 | 3,820 | 3,820 | 3,750 | 3,760 | -65 | -1.7% | 761 |
| 2015/11/04 | 3,770 | 3,825 | 3,760 | 3,825 | -80 | -2% | 692 |
| 2015/11/02 | 3,790 | 3,935 | 3,790 | 3,905 | +205 | +5.5% | 1,020 |
| 2015/10/30 | 3,840 | 3,840 | 3,700 | 3,700 | -155 | -4% | 514 |
| 2015/10/29 | 3,800 | 3,890 | 3,775 | 3,855 | +20 | +0.5% | 1,142 |
| 2015/10/28 | 3,845 | 3,850 | 3,820 | 3,835 | +5 | +0.1% | 171 |
| 2015/10/27 | 3,745 | 3,860 | 3,745 | 3,830 | +80 | +2.1% | 1,885 |
| 2015/10/26 | 3,725 | 3,775 | 3,720 | 3,750 | -70 | -1.8% | 792 |
| 2015/10/23 | 3,850 | 3,855 | 3,805 | 3,820 | -155 | -3.9% | 1,281 |
| 2015/10/22 | 4,015 | 4,015 | 3,930 | 3,975 | +30 | +0.8% | 796 |
| 2015/10/21 | 4,135 | 4,135 | 3,940 | 3,945 | -145 | -3.5% | 892 |
| 2015/10/20 | 4,065 | 4,120 | 4,065 | 4,090 | +15 | +0.4% | 1,327 |
| 2015/10/19 | 4,085 | 4,175 | 4,075 | 4,075 | -20 | -0.5% | 333 |
2351～
2400
件表示中 / 2436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
