271
+17 (+6.69%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/21 | 722 | 735 | 712 | 732 | +18 | +2.5% | 2,300 |
| 2022/09/20 | 710 | 723 | 710 | 714 | -6 | -0.8% | 370 |
| 2022/09/16 | 720 | 725 | 707 | 720 | +9 | +1.3% | 1,927 |
| 2022/09/15 | 725 | 725 | 710 | 711 | -6 | -0.8% | 3,146 |
| 2022/09/14 | 714 | 717 | 700 | 717 | +32 | +4.7% | 7,029 |
| 2022/09/13 | 683 | 712 | 683 | 685 | -3 | -0.4% | 4,051 |
| 2022/09/12 | 690 | 706 | 683 | 688 | -10 | -1.4% | 2,336 |
| 2022/09/09 | 721 | 721 | 698 | 698 | -23 | -3.2% | 4,588 |
| 2022/09/08 | 733 | 733 | 707 | 721 | -12 | -1.6% | 2,308 |
| 2022/09/07 | 720 | 741 | 720 | 733 | +6 | +0.8% | 1,402 |
| 2022/09/06 | 728 | 729 | 722 | 727 | -1 | -0.1% | 1,654 |
| 2022/09/05 | 733 | 734 | 726 | 728 | -1 | -0.1% | 712 |
| 2022/09/02 | 723 | 734 | 722 | 729 | +6 | +0.8% | 3,068 |
| 2022/09/01 | 721 | 725 | 710 | 723 | +17 | +2.4% | 3,184 |
| 2022/08/31 | 710 | 715 | 687 | 706 | +4 | +0.6% | 4,190 |
| 2022/08/30 | 723 | 723 | 702 | 702 | -21 | -2.9% | 2,665 |
| 2022/08/29 | 707 | 728 | 707 | 723 | +29 | +4.2% | 9,160 |
| 2022/08/26 | 703 | 703 | 686 | 694 | -7 | -1% | 3,504 |
| 2022/08/25 | 700 | 707 | 698 | 701 | -1 | -0.1% | 625 |
| 2022/08/24 | 702 | 705 | 695 | 702 | +1 | +0.1% | 2,594 |
| 2022/08/23 | 692 | 704 | 677 | 701 | +11 | +1.6% | 3,945 |
| 2022/08/22 | 705 | 705 | 690 | 690 | -5 | -0.7% | 3,176 |
| 2022/08/19 | 704 | 704 | 683 | 695 | -1 | -0.1% | 3,070 |
| 2022/08/18 | 685 | 704 | 685 | 696 | +11 | +1.6% | 987 |
| 2022/08/17 | 699 | 706 | 684 | 685 | -11 | -1.6% | 3,513 |
| 2022/08/16 | 696 | 703 | 696 | 696 | -2 | -0.3% | 9,527 |
| 2022/08/15 | 704 | 718 | 695 | 698 | -11 | -1.6% | 1,093 |
| 2022/08/12 | 741 | 741 | 707 | 709 | -37 | -5% | 4,214 |
| 2022/08/10 | 742 | 756 | 738 | 746 | +8 | +1.1% | 362 |
| 2022/08/09 | 742 | 750 | 726 | 738 | +12 | +1.7% | 819 |
601～
650
件表示中 / 2348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
