243
+5 (+2.10%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 239 | 248 | 239 | 243 | +5 | +2.1% | 9,051 |
| 2024/11/20 | 240 | 242 | 237 | 238 | +1 | +0.4% | 5,493 |
| 2024/11/19 | 239 | 241 | 237 | 237 | -3 | -1.3% | 3,190 |
| 2024/11/18 | 244 | 244 | 239 | 240 | +1 | +0.4% | 2,526 |
| 2024/11/15 | 240 | 242 | 236 | 239 | ±0 | ±0% | 1,777 |
| 2024/11/14 | 238 | 242 | 236 | 239 | -2 | -0.8% | 6,582 |
| 2024/11/13 | 240 | 241 | 238 | 241 | ±0 | ±0% | 3,875 |
| 2024/11/12 | 239 | 244 | 236 | 241 | +4 | +1.7% | 3,648 |
| 2024/11/11 | 237 | 243 | 237 | 237 | ±0 | ±0% | 909 |
| 2024/11/08 | 238 | 241 | 236 | 237 | -1 | -0.4% | 2,065 |
| 2024/11/07 | 240 | 244 | 232 | 238 | -2 | -0.8% | 5,676 |
| 2024/11/06 | 241 | 243 | 239 | 240 | -5 | -2% | 12,767 |
| 2024/11/05 | 249 | 250 | 243 | 245 | -6 | -2.4% | 8,848 |
| 2024/11/01 | 248 | 265 | 241 | 251 | +11 | +4.6% | 23,601 |
| 2024/10/31 | 241 | 253 | 239 | 240 | -1 | -0.4% | 17,876 |
| 2024/10/30 | 243 | 249 | 241 | 241 | -7 | -2.8% | 3,552 |
| 2024/10/29 | 250 | 253 | 246 | 248 | -6 | -2.4% | 5,043 |
| 2024/10/28 | 266 | 274 | 251 | 254 | -8 | -3.1% | 20,935 |
| 2024/10/25 | 253 | 262 | 253 | 262 | +11 | +4.4% | 21,234 |
| 2024/10/24 | 255 | 258 | 251 | 251 | ±0 | ±0% | 7,560 |
| 2024/10/23 | 250 | 254 | 247 | 251 | +1 | +0.4% | 3,853 |
| 2024/10/22 | 250 | 254 | 246 | 250 | -2 | -0.8% | 4,720 |
| 2024/10/21 | 242 | 259 | 242 | 252 | +9 | +3.7% | 8,509 |
| 2024/10/18 | 244 | 245 | 242 | 243 | +1 | +0.4% | 1,458 |
| 2024/10/17 | 242 | 246 | 241 | 242 | -3 | -1.2% | 5,405 |
| 2024/10/16 | 247 | 262 | 242 | 245 | +6 | +2.5% | 16,133 |
| 2024/10/15 | 240 | 241 | 238 | 239 | -3 | -1.2% | 6,571 |
| 2024/10/11 | 249 | 259 | 238 | 242 | -13 | -5.1% | 22,157 |
| 2024/10/10 | 247 | 255 | 247 | 255 | +1 | +0.4% | 1,618 |
| 2024/10/09 | 250 | 255 | 245 | 254 | -3 | -1.2% | 2,495 |
| 2024/10/08 | 246 | 258 | 244 | 257 | +3 | +1.2% | 13,023 |
| 2024/10/07 | 252 | 265 | 242 | 254 | -2 | -0.8% | 14,968 |
| 2024/10/04 | 261 | 266 | 244 | 256 | -9 | -3.4% | 11,886 |
| 2024/10/03 | 256 | 270 | 256 | 265 | -3 | -1.1% | 1,426 |
| 2024/10/02 | 268 | 268 | 256 | 268 | +8 | +3.1% | 3,708 |
| 2024/10/01 | 261 | 261 | 253 | 260 | -6 | -2.3% | 1,426 |
| 2024/09/30 | 284 | 285 | 260 | 266 | +12 | +4.7% | 25,274 |
| 2024/09/27 | 257 | 260 | 247 | 254 | -3 | -1.2% | 11,499 |
| 2024/09/26 | 256 | 272 | 252 | 257 | -3 | -1.2% | 18,433 |
| 2024/09/25 | 257 | 263 | 255 | 260 | +4 | +1.6% | 2,551 |
| 2024/09/24 | 254 | 260 | 254 | 256 | -9 | -3.4% | 2,282 |
| 2024/09/20 | 256 | 265 | 255 | 265 | -1 | -0.4% | 14,531 |
| 2024/09/19 | 262 | 273 | 261 | 266 | -11 | -4% | 13,928 |
| 2024/09/18 | 280 | 286 | 273 | 277 | -5 | -1.8% | 10,581 |
| 2024/09/17 | 283 | 289 | 274 | 282 | -1 | -0.4% | 5,737 |
| 2024/09/13 | 270 | 293 | 270 | 283 | +6 | +2.2% | 13,493 |
| 2024/09/12 | 272 | 291 | 272 | 277 | -17 | -5.8% | 17,863 |
| 2024/09/11 | 286 | 308 | 279 | 294 | +9 | +3.2% | 50,104 |
| 2024/09/10 | 277 | 289 | 269 | 285 | +3 | +1.1% | 25,770 |
| 2024/09/09 | 292 | 306 | 276 | 282 | +14 | +5.2% | 73,784 |
1～
50
件表示中 / 2260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
