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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 740 | 740 | 726 | 726 | +1 | +0.1% | 114 |
| 2022/08/05 | 743 | 753 | 722 | 725 | -15 | -2% | 837 |
| 2022/08/04 | 737 | 742 | 730 | 740 | +3 | +0.4% | 82 |
| 2022/08/03 | 749 | 749 | 715 | 737 | -4 | -0.5% | 1,231 |
| 2022/08/02 | 733 | 751 | 720 | 741 | +18 | +2.5% | 2,111 |
| 2022/08/01 | 738 | 738 | 721 | 723 | -8 | -1.1% | 830 |
| 2022/07/29 | 738 | 738 | 724 | 731 | +3 | +0.4% | 935 |
| 2022/07/28 | 742 | 742 | 725 | 728 | -2 | -0.3% | 1,204 |
| 2022/07/27 | 740 | 750 | 728 | 730 | -1 | -0.1% | 1,303 |
| 2022/07/26 | 745 | 752 | 730 | 731 | -13 | -1.7% | 929 |
| 2022/07/25 | 735 | 763 | 725 | 744 | +22 | +3% | 2,599 |
| 2022/07/22 | 734 | 735 | 720 | 722 | -4 | -0.6% | 470 |
| 2022/07/21 | 734 | 734 | 726 | 726 | -7 | -1% | 212 |
| 2022/07/20 | 759 | 759 | 726 | 733 | -29 | -3.8% | 4,066 |
| 2022/07/19 | 766 | 780 | 762 | 762 | -9 | -1.2% | 652 |
| 2022/07/15 | 784 | 794 | 769 | 771 | +2 | +0.3% | 561 |
| 2022/07/14 | 789 | 791 | 762 | 769 | -5 | -0.6% | 2,618 |
| 2022/07/13 | 774 | 776 | 763 | 774 | -4 | -0.5% | 256 |
| 2022/07/12 | 770 | 778 | 745 | 778 | +19 | +2.5% | 3,604 |
| 2022/07/11 | 775 | 775 | 745 | 759 | -4 | -0.5% | 4,352 |
| 2022/07/08 | 770 | 775 | 760 | 763 | -13 | -1.7% | 1,286 |
| 2022/07/07 | 786 | 815 | 776 | 776 | -17 | -2.1% | 1,289 |
| 2022/07/06 | 789 | 803 | 786 | 793 | +13 | +1.7% | 2,137 |
| 2022/07/05 | 789 | 791 | 780 | 780 | -17 | -2.1% | 1,427 |
| 2022/07/04 | 810 | 810 | 786 | 797 | -19 | -2.3% | 1,447 |
| 2022/07/01 | 798 | 839 | 786 | 816 | +29 | +3.7% | 2,731 |
| 2022/06/30 | 790 | 798 | 781 | 787 | -3 | -0.4% | 1,971 |
| 2022/06/29 | 795 | 795 | 770 | 790 | +10 | +1.3% | 369 |
| 2022/06/28 | 777 | 803 | 758 | 780 | -6 | -0.8% | 17,312 |
| 2022/06/27 | 790 | 797 | 778 | 786 | -19 | -2.4% | 1,849 |
| 2022/06/24 | 818 | 818 | 801 | 805 | -12 | -1.5% | 4,059 |
| 2022/06/23 | 810 | 817 | 804 | 817 | +7 | +0.9% | 307 |
| 2022/06/22 | 813 | 820 | 800 | 810 | -10 | -1.2% | 550 |
| 2022/06/21 | 840 | 840 | 792 | 820 | -22 | -2.6% | 3,980 |
| 2022/06/20 | 805 | 855 | 805 | 842 | +39 | +4.9% | 7,571 |
| 2022/06/17 | 816 | 837 | 803 | 803 | +4 | +0.5% | 4,302 |
| 2022/06/16 | 807 | 807 | 773 | 799 | -9 | -1.1% | 1,433 |
| 2022/06/15 | 792 | 808 | 784 | 808 | +17 | +2.1% | 17,362 |
| 2022/06/14 | 799 | 800 | 788 | 791 | +11 | +1.4% | 2,884 |
| 2022/06/13 | 750 | 780 | 750 | 780 | +42 | +5.7% | 2,532 |
| 2022/06/10 | 744 | 744 | 723 | 738 | +17 | +2.4% | 2,448 |
| 2022/06/09 | 725 | 739 | 718 | 721 | -4 | -0.6% | 2,790 |
| 2022/06/08 | 743 | 743 | 725 | 725 | -18 | -2.4% | 2,942 |
| 2022/06/07 | 752 | 752 | 734 | 743 | -9 | -1.2% | 16,566 |
| 2022/06/06 | 760 | 760 | 745 | 752 | +3 | +0.4% | 1,008 |
| 2022/06/03 | 740 | 759 | 740 | 749 | -10 | -1.3% | 1,322 |
| 2022/06/02 | 754 | 769 | 748 | 759 | +12 | +1.6% | 948 |
| 2022/06/01 | 766 | 766 | 747 | 747 | -18 | -2.4% | 1,427 |
| 2022/05/31 | 768 | 770 | 756 | 765 | +4 | +0.5% | 142 |
| 2022/05/30 | 781 | 788 | 753 | 761 | -19 | -2.4% | 1,049 |
651～
700
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
