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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 772 | 792 | 772 | 780 | -7 | -0.9% | 183 |
| 2022/05/26 | 790 | 790 | 782 | 787 | -3 | -0.4% | 594 |
| 2022/05/25 | 784 | 800 | 776 | 790 | +3 | +0.4% | 436 |
| 2022/05/24 | 784 | 789 | 778 | 787 | +9 | +1.2% | 568 |
| 2022/05/23 | 803 | 803 | 776 | 778 | -20 | -2.5% | 1,001 |
| 2022/05/20 | 810 | 810 | 797 | 798 | -12 | -1.5% | 289 |
| 2022/05/19 | 810 | 821 | 798 | 810 | +15 | +1.9% | 1,620 |
| 2022/05/18 | 807 | 807 | 786 | 795 | -5 | -0.6% | 380 |
| 2022/05/17 | 805 | 805 | 800 | 800 | -3 | -0.4% | 21 |
| 2022/05/16 | 793 | 805 | 793 | 803 | +9 | +1.1% | 376 |
| 2022/05/13 | 816 | 849 | 794 | 794 | -31 | -3.8% | 2,429 |
| 2022/05/12 | 821 | 840 | 817 | 825 | +7 | +0.9% | 44,566 |
| 2022/05/11 | 804 | 825 | 802 | 818 | +13 | +1.6% | 1,669 |
| 2022/05/10 | 810 | 835 | 805 | 805 | +22 | +2.8% | 4,033 |
| 2022/05/09 | 799 | 799 | 783 | 783 | +6 | +0.8% | 1,300 |
| 2022/05/06 | 794 | 794 | 770 | 777 | +7 | +0.9% | 802 |
| 2022/05/02 | 780 | 797 | 766 | 770 | -15 | -1.9% | 1,450 |
| 2022/04/28 | 811 | 811 | 781 | 785 | -17 | -2.1% | 615 |
| 2022/04/27 | 829 | 829 | 802 | 802 | +3 | +0.4% | 4,029 |
| 2022/04/26 | 790 | 805 | 790 | 799 | +1 | +0.1% | 10,203 |
| 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 |
701～
750
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
