206
-4 (-1.90%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 801 | 811 | 799 | 801 | +16 | +2% | 3,396 |
| 2022/02/10 | 766 | 786 | 766 | 785 | ±0 | ±0% | 934 |
| 2022/02/09 | 802 | 802 | 780 | 785 | -18 | -2.2% | 1,294 |
| 2022/02/08 | 803 | 803 | 795 | 803 | -4 | -0.5% | 1,053 |
| 2022/02/07 | 809 | 819 | 806 | 807 | -2 | -0.2% | 657 |
| 2022/02/04 | 813 | 821 | 802 | 809 | -2 | -0.2% | 1,879 |
| 2022/02/03 | 809 | 814 | 800 | 811 | +13 | +1.6% | 1,250 |
| 2022/02/02 | 829 | 829 | 798 | 798 | -34 | -4.1% | 2,223 |
| 2022/02/01 | 819 | 835 | 814 | 832 | -5 | -0.6% | 1,824 |
| 2022/01/31 | 839 | 869 | 830 | 837 | -17 | -2% | 3,369 |
| 2022/01/28 | 859 | 871 | 843 | 854 | -22 | -2.5% | 4,300 |
| 2022/01/27 | 825 | 889 | 823 | 876 | +42 | +5% | 14,447 |
| 2022/01/26 | 826 | 843 | 824 | 834 | +4 | +0.5% | 3,470 |
| 2022/01/25 | 806 | 846 | 806 | 830 | +25 | +3.1% | 4,637 |
| 2022/01/24 | 835 | 835 | 802 | 805 | -6 | -0.7% | 2,257 |
| 2022/01/21 | 808 | 828 | 806 | 811 | +17 | +2.1% | 2,905 |
| 2022/01/20 | 807 | 824 | 770 | 794 | -15 | -1.9% | 6,496 |
| 2022/01/19 | 801 | 815 | 783 | 809 | +38 | +4.9% | 14,879 |
| 2022/01/18 | 768 | 776 | 753 | 771 | +3 | +0.4% | 3,012 |
| 2022/01/17 | 768 | 772 | 755 | 768 | -3 | -0.4% | 1,775 |
| 2022/01/14 | 754 | 783 | 754 | 771 | +20 | +2.7% | 5,231 |
| 2022/01/13 | 750 | 753 | 745 | 751 | +8 | +1.1% | 894 |
| 2022/01/12 | 759 | 759 | 742 | 743 | -24 | -3.1% | 1,811 |
| 2022/01/11 | 760 | 778 | 760 | 767 | +10 | +1.3% | 3,528 |
| 2022/01/07 | 749 | 767 | 743 | 757 | +1 | +0.1% | 1,100 |
| 2022/01/06 | 743 | 757 | 735 | 756 | +29 | +4% | 2,276 |
| 2022/01/05 | 725 | 734 | 725 | 727 | -8 | -1.1% | 2,083 |
| 2022/01/04 | 755 | 755 | 734 | 735 | -31 | -4% | 2,985 |
| 2021/12/30 | 765 | 770 | 756 | 766 | +13 | +1.7% | 1,485 |
| 2021/12/29 | 761 | 763 | 749 | 753 | -1 | -0.1% | 1,251 |
| 2021/12/28 | 764 | 765 | 750 | 754 | -16 | -2.1% | 2,009 |
| 2021/12/27 | 770 | 776 | 763 | 770 | ±0 | ±0% | 2,520 |
| 2021/12/24 | 753 | 770 | 753 | 770 | +6 | +0.8% | 2,077 |
| 2021/12/23 | 770 | 775 | 755 | 764 | -16 | -2.1% | 2,507 |
| 2021/12/22 | 789 | 789 | 779 | 780 | -2 | -0.3% | 1,061 |
| 2021/12/21 | 795 | 795 | 775 | 782 | -19 | -2.4% | 863 |
| 2021/12/20 | 774 | 803 | 774 | 801 | +28 | +3.6% | 3,530 |
| 2021/12/17 | 760 | 773 | 752 | 773 | +22 | +2.9% | 1,050 |
| 2021/12/16 | 770 | 770 | 750 | 751 | -24 | -3.1% | 580 |
| 2021/12/15 | 780 | 787 | 771 | 775 | -5 | -0.6% | 593 |
| 2021/12/14 | 789 | 789 | 773 | 780 | +2 | +0.3% | 370 |
| 2021/12/13 | 770 | 778 | 763 | 778 | +1 | +0.1% | 793 |
| 2021/12/10 | 765 | 782 | 765 | 777 | +12 | +1.6% | 9,778 |
| 2021/12/09 | 766 | 767 | 760 | 765 | -1 | -0.1% | 264 |
| 2021/12/08 | 764 | 773 | 756 | 766 | +3 | +0.4% | 1,792 |
| 2021/12/07 | 793 | 802 | 756 | 763 | -45 | -5.6% | 6,466 |
| 2021/12/06 | 793 | 810 | 793 | 808 | +11 | +1.4% | 1,223 |
| 2021/12/03 | 805 | 820 | 797 | 797 | -20 | -2.4% | 1,132 |
| 2021/12/02 | 824 | 825 | 810 | 817 | ±0 | ±0% | 1,586 |
| 2021/12/01 | 835 | 851 | 811 | 817 | -7 | -0.8% | 6,665 |
801～
850
件表示中 / 2380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
