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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 805 | 805 | 783 | 798 | +28 | +3.6% | 2,039 |
| 2022/04/22 | 788 | 794 | 770 | 770 | ±0 | ±0% | 3,919 |
| 2022/04/21 | 782 | 782 | 762 | 770 | -23 | -2.9% | 3,506 |
| 2022/04/20 | 770 | 793 | 769 | 793 | ±0 | ±0% | 1,952 |
| 2022/04/19 | 801 | 801 | 785 | 793 | -14 | -1.7% | 559 |
| 2022/04/18 | 802 | 812 | 785 | 807 | +12 | +1.5% | 5,983 |
| 2022/04/15 | 798 | 810 | 790 | 795 | +15 | +1.9% | 1,414 |
| 2022/04/14 | 805 | 805 | 780 | 780 | -11 | -1.4% | 367 |
| 2022/04/13 | 799 | 826 | 791 | 791 | ±0 | ±0% | 770 |
| 2022/04/12 | 791 | 816 | 791 | 791 | -6 | -0.8% | 2,537 |
| 2022/04/11 | 802 | 802 | 782 | 797 | +4 | +0.5% | 224 |
| 2022/04/08 | 777 | 798 | 757 | 793 | +4 | +0.5% | 1,745 |
| 2022/04/07 | 776 | 807 | 776 | 789 | +15 | +1.9% | 4,447 |
| 2022/04/06 | 748 | 775 | 748 | 774 | +26 | +3.5% | 2,021 |
| 2022/04/05 | 769 | 769 | 742 | 748 | -7 | -0.9% | 683 |
| 2022/04/04 | 767 | 767 | 755 | 755 | +2 | +0.3% | 983 |
| 2022/04/01 | 758 | 766 | 734 | 753 | ±0 | ±0% | 5,125 |
| 2022/03/31 | 760 | 760 | 745 | 753 | +4 | +0.5% | 2,660 |
| 2022/03/30 | 750 | 760 | 735 | 749 | -10 | -1.3% | 2,015 |
| 2022/03/29 | 757 | 759 | 739 | 759 | +3 | +0.4% | 46,374 |
| 2022/03/28 | 760 | 767 | 750 | 756 | -1 | -0.1% | 1,584 |
| 2022/03/25 | 766 | 766 | 740 | 757 | -19 | -2.4% | 3,069 |
| 2022/03/24 | 780 | 784 | 758 | 776 | +16 | +2.1% | 1,139 |
| 2022/03/23 | 777 | 794 | 760 | 760 | -36 | -4.5% | 4,895 |
| 2022/03/22 | 804 | 806 | 776 | 796 | -11 | -1.4% | 3,777 |
| 2022/03/18 | 820 | 820 | 797 | 807 | -6 | -0.7% | 5,855 |
| 2022/03/17 | 825 | 831 | 805 | 813 | -37 | -4.4% | 5,351 |
| 2022/03/16 | 874 | 874 | 849 | 850 | -29 | -3.3% | 8,473 |
| 2022/03/15 | 884 | 895 | 876 | 879 | -10 | -1.1% | 788 |
| 2022/03/14 | 900 | 900 | 879 | 889 | -1 | -0.1% | 1,618 |
| 2022/03/11 | 899 | 912 | 884 | 890 | +5 | +0.6% | 7,449 |
| 2022/03/10 | 893 | 911 | 877 | 885 | -68 | -7.1% | 5,240 |
| 2022/03/09 | 944 | 953 | 926 | 953 | +12 | +1.3% | 4,226 |
| 2022/03/08 | 938 | 957 | 906 | 941 | +40 | +4.4% | 4,833 |
| 2022/03/07 | 883 | 942 | 880 | 901 | +42 | +4.9% | 10,864 |
| 2022/03/04 | 832 | 875 | 832 | 859 | +31 | +3.7% | 11,309 |
| 2022/03/03 | 845 | 845 | 827 | 828 | -26 | -3% | 8,290 |
| 2022/03/02 | 836 | 860 | 836 | 854 | +27 | +3.3% | 9,100 |
| 2022/03/01 | 817 | 827 | 816 | 827 | -11 | -1.3% | 3,863 |
| 2022/02/28 | 840 | 854 | 824 | 838 | -8 | -0.9% | 1,984 |
| 2022/02/25 | 860 | 860 | 845 | 846 | -13 | -1.5% | 4,727 |
| 2022/02/24 | 850 | 880 | 848 | 859 | +22 | +2.6% | 13,979 |
| 2022/02/22 | 833 | 860 | 820 | 837 | +22 | +2.7% | 6,116 |
| 2022/02/21 | 812 | 837 | 809 | 815 | +14 | +1.7% | 8,455 |
| 2022/02/18 | 803 | 820 | 800 | 801 | +4 | +0.5% | 2,326 |
| 2022/02/17 | 783 | 811 | 783 | 797 | +8 | +1% | 3,106 |
| 2022/02/16 | 794 | 808 | 783 | 789 | -28 | -3.4% | 1,858 |
| 2022/02/15 | 802 | 821 | 799 | 817 | +16 | +2% | 5,706 |
| 2022/02/14 | 801 | 811 | 799 | 801 | +16 | +2% | 3,396 |
| 2022/02/10 | 766 | 786 | 766 | 785 | ±0 | ±0% | 934 |
601～
650
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
