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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 280 | 281 | 276 | 278 | -1 | -0.4% | 272 |
| 2024/05/22 | 280 | 280 | 276 | 279 | +4 | +1.5% | 1,627 |
| 2024/05/21 | 271 | 282 | 271 | 275 | +1 | +0.4% | 1,131 |
| 2024/05/20 | 278 | 290 | 270 | 274 | -4 | -1.4% | 2,952 |
| 2024/05/17 | 283 | 283 | 278 | 278 | -1 | -0.4% | 1,858 |
| 2024/05/16 | 282 | 299 | 278 | 279 | -3 | -1.1% | 8,965 |
| 2024/05/15 | 281 | 282 | 279 | 282 | -2 | -0.7% | 597 |
| 2024/05/14 | 282 | 287 | 281 | 284 | -1 | -0.4% | 708 |
| 2024/05/13 | 285 | 286 | 282 | 285 | ±0 | ±0% | 1,023 |
| 2024/05/10 | 282 | 285 | 277 | 285 | -2 | -0.7% | 1,219 |
| 2024/05/09 | 298 | 298 | 284 | 287 | -5 | -1.7% | 1,226 |
| 2024/05/08 | 282 | 297 | 282 | 292 | +10 | +3.5% | 1,112 |
| 2024/05/07 | 283 | 299 | 280 | 282 | -4 | -1.4% | 1,465 |
| 2024/05/02 | 287 | 287 | 284 | 286 | +1 | +0.4% | 677 |
| 2024/05/01 | 287 | 289 | 285 | 285 | ±0 | ±0% | 1,888 |
| 2024/04/30 | 289 | 289 | 284 | 285 | -11 | -3.7% | 1,551 |
| 2024/04/26 | 300 | 301 | 295 | 296 | -3 | -1% | 1,107 |
| 2024/04/25 | 293 | 301 | 290 | 299 | +6 | +2% | 4,103 |
| 2024/04/24 | 301 | 301 | 290 | 293 | -9 | -3% | 3,002 |
| 2024/04/23 | 300 | 304 | 299 | 302 | +2 | +0.7% | 3,171 |
| 2024/04/22 | 323 | 323 | 300 | 300 | -8 | -2.6% | 14,587 |
| 2024/04/19 | 302 | 316 | 291 | 308 | +12 | +4.1% | 26,784 |
| 2024/04/18 | 305 | 306 | 296 | 296 | -5 | -1.7% | 3,124 |
| 2024/04/17 | 295 | 303 | 291 | 301 | +7 | +2.4% | 4,524 |
| 2024/04/16 | 294 | 310 | 289 | 294 | +8 | +2.8% | 12,756 |
| 2024/04/15 | 285 | 290 | 285 | 286 | -2 | -0.7% | 1,702 |
| 2024/04/12 | 296 | 296 | 284 | 288 | ±0 | ±0% | 2,088 |
| 2024/04/11 | 292 | 302 | 288 | 288 | +2 | +0.7% | 3,783 |
| 2024/04/10 | 286 | 287 | 286 | 286 | +1 | +0.4% | 162 |
| 2024/04/09 | 286 | 304 | 285 | 285 | -5 | -1.7% | 1,572 |
| 2024/04/08 | 292 | 292 | 288 | 290 | -7 | -2.4% | 2,048 |
| 2024/04/05 | 297 | 301 | 297 | 297 | +11 | +3.8% | 5,300 |
| 2024/04/04 | 290 | 300 | 283 | 286 | -8 | -2.7% | 3,452 |
| 2024/04/03 | 292 | 297 | 284 | 294 | ±0 | ±0% | 2,036 |
| 2024/04/02 | 292 | 295 | 289 | 294 | +4 | +1.4% | 1,267 |
| 2024/04/01 | 287 | 292 | 285 | 290 | +8 | +2.8% | 4,775 |
| 2024/03/29 | 286 | 286 | 279 | 282 | -4 | -1.4% | 1,781 |
| 2024/03/28 | 289 | 289 | 282 | 286 | -4 | -1.4% | 2,389 |
| 2024/03/27 | 282 | 302 | 281 | 290 | +4 | +1.4% | 4,420 |
| 2024/03/26 | 287 | 287 | 283 | 286 | -1 | -0.3% | 1,205 |
| 2024/03/25 | 283 | 300 | 282 | 287 | +2 | +0.7% | 1,188 |
| 2024/03/22 | 285 | 290 | 280 | 285 | ±0 | ±0% | 2,660 |
| 2024/03/21 | 293 | 297 | 285 | 285 | -11 | -3.7% | 11,057 |
| 2024/03/19 | 300 | 302 | 296 | 296 | -5 | -1.7% | 3,838 |
| 2024/03/18 | 316 | 316 | 300 | 301 | -14 | -4.4% | 6,881 |
| 2024/03/15 | 315 | 336 | 307 | 315 | ±0 | ±0% | 8,497 |
| 2024/03/14 | 325 | 325 | 308 | 315 | -7 | -2.2% | 5,229 |
| 2024/03/13 | 304 | 330 | 301 | 322 | +10 | +3.2% | 9,439 |
| 2024/03/12 | 318 | 375 | 306 | 312 | +6 | +2% | 74,017 |
| 2024/03/11 | 304 | 321 | 297 | 306 | +11 | +3.7% | 6,927 |
301～
350
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
