256
-9 (-3.40%)
株価：2024/10/04 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 661 | 670 | 661 | 670 | ±0 | ±0% | 152 |
| 2022/12/05 | 669 | 685 | 664 | 670 | +7 | +1.1% | 1,360 |
| 2022/12/02 | 653 | 674 | 648 | 663 | +10 | +1.5% | 1,792 |
| 2022/12/01 | 647 | 658 | 642 | 653 | -2 | -0.3% | 555 |
| 2022/11/30 | 650 | 656 | 643 | 655 | +12 | +1.9% | 3,082 |
| 2022/11/29 | 645 | 655 | 639 | 643 | +7 | +1.1% | 2,201 |
| 2022/11/28 | 627 | 644 | 627 | 636 | +6 | +1% | 12,368 |
| 2022/11/25 | 628 | 638 | 628 | 630 | -8 | -1.3% | 6,754 |
| 2022/11/24 | 635 | 641 | 630 | 638 | -17 | -2.6% | 2,524 |
| 2022/11/22 | 655 | 656 | 648 | 655 | -16 | -2.4% | 4,028 |
| 2022/11/21 | 665 | 671 | 663 | 671 | +4 | +0.6% | 333 |
| 2022/11/18 | 681 | 681 | 666 | 667 | -4 | -0.6% | 664 |
| 2022/11/17 | 679 | 679 | 668 | 671 | -1 | -0.1% | 372 |
| 2022/11/16 | 675 | 679 | 667 | 672 | +1 | +0.1% | 451 |
| 2022/11/15 | 668 | 673 | 668 | 671 | +3 | +0.4% | 1,202 |
| 2022/11/14 | 665 | 673 | 665 | 668 | +9 | +1.4% | 655 |
| 2022/11/11 | 665 | 674 | 645 | 659 | -30 | -4.4% | 6,109 |
| 2022/11/10 | 706 | 707 | 684 | 689 | +3 | +0.4% | 3,046 |
| 2022/11/09 | 682 | 695 | 682 | 686 | +4 | +0.6% | 674 |
| 2022/11/08 | 701 | 712 | 678 | 682 | -19 | -2.7% | 5,282 |
| 2022/11/07 | 716 | 716 | 700 | 701 | -15 | -2.1% | 3,836 |
| 2022/11/04 | 715 | 730 | 690 | 716 | +18 | +2.6% | 2,500 |
| 2022/11/02 | 709 | 717 | 698 | 698 | -6 | -0.9% | 1,755 |
| 2022/11/01 | 710 | 710 | 702 | 704 | -7 | -1% | 530 |
| 2022/10/31 | 731 | 731 | 706 | 711 | -19 | -2.6% | 976 |
| 2022/10/28 | 729 | 730 | 721 | 730 | +10 | +1.4% | 610 |
| 2022/10/27 | 722 | 723 | 712 | 720 | -5 | -0.7% | 198 |
| 2022/10/26 | 714 | 733 | 711 | 725 | -3 | -0.4% | 2,461 |
| 2022/10/25 | 724 | 744 | 721 | 728 | -5 | -0.7% | 896 |
| 2022/10/24 | 751 | 751 | 724 | 733 | -6 | -0.8% | 1,476 |
| 2022/10/21 | 751 | 751 | 723 | 739 | -4 | -0.5% | 1,237 |
| 2022/10/20 | 748 | 748 | 724 | 743 | +25 | +3.5% | 1,544 |
| 2022/10/19 | 721 | 750 | 713 | 718 | -17 | -2.3% | 4,823 |
| 2022/10/18 | 742 | 742 | 723 | 735 | -7 | -0.9% | 701 |
| 2022/10/17 | 757 | 757 | 737 | 742 | +7 | +1% | 650 |
| 2022/10/14 | 743 | 744 | 727 | 735 | -17 | -2.3% | 3,438 |
| 2022/10/13 | 748 | 764 | 744 | 752 | -3 | -0.4% | 1,529 |
| 2022/10/12 | 753 | 757 | 739 | 755 | +7 | +0.9% | 1,207 |
| 2022/10/11 | 729 | 772 | 725 | 748 | +29 | +4% | 6,174 |
| 2022/10/07 | 711 | 743 | 709 | 719 | +2 | +0.3% | 3,394 |
| 2022/10/06 | 715 | 734 | 706 | 717 | -6 | -0.8% | 5,967 |
| 2022/10/05 | 721 | 736 | 714 | 723 | -3 | -0.4% | 1,460 |
| 2022/10/04 | 762 | 762 | 713 | 726 | -55 | -7% | 3,537 |
| 2022/10/03 | 776 | 803 | 776 | 781 | -1 | -0.1% | 1,847 |
| 2022/09/30 | 787 | 792 | 758 | 782 | +25 | +3.3% | 1,830 |
| 2022/09/29 | 770 | 780 | 757 | 757 | -43 | -5.4% | 3,659 |
| 2022/09/28 | 775 | 830 | 775 | 800 | +27 | +3.5% | 14,110 |
| 2022/09/27 | 778 | 778 | 753 | 773 | -5 | -0.6% | 1,704 |
| 2022/09/26 | 761 | 780 | 752 | 778 | +43 | +5.9% | 5,115 |
| 2022/09/22 | 740 | 749 | 723 | 735 | +3 | +0.4% | 3,828 |
451～
500
件表示中 / 2228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
