314
+43 (+15.87%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 2021/03/05 | 975 | 983 | 952 | 953 | -7 | -0.7% | 6,209 |
| 2021/03/04 | 950 | 973 | 938 | 960 | +13 | +1.4% | 9,240 |
| 2021/03/03 | 951 | 954 | 942 | 947 | -4 | -0.4% | 2,379 |
| 2021/03/02 | 939 | 960 | 931 | 951 | +2 | +0.2% | 5,057 |
| 2021/03/01 | 966 | 966 | 942 | 949 | -16 | -1.7% | 8,685 |
| 2021/02/26 | 955 | 976 | 937 | 965 | +42 | +4.6% | 14,922 |
| 2021/02/25 | 925 | 935 | 914 | 923 | -27 | -2.8% | 3,559 |
| 2021/02/24 | 928 | 950 | 921 | 950 | +38 | +4.2% | 2,470 |
| 2021/02/22 | 920 | 922 | 903 | 912 | -10 | -1.1% | 2,071 |
| 2021/02/19 | 923 | 957 | 905 | 922 | +2 | +0.2% | 6,847 |
| 2021/02/18 | 891 | 920 | 891 | 920 | +29 | +3.3% | 1,752 |
| 2021/02/17 | 894 | 909 | 889 | 891 | -18 | -2% | 8,739 |
| 2021/02/16 | 914 | 914 | 889 | 909 | +1 | +0.1% | 4,022 |
| 2021/02/15 | 925 | 949 | 908 | 908 | -24 | -2.6% | 7,736 |
| 2021/02/12 | 942 | 942 | 923 | 932 | +1 | +0.1% | 3,287 |
| 2021/02/10 | 940 | 940 | 928 | 931 | +2 | +0.2% | 2,636 |
| 2021/02/09 | 942 | 944 | 919 | 929 | -6 | -0.6% | 4,431 |
| 2021/02/08 | 981 | 981 | 933 | 935 | -31 | -3.2% | 8,095 |
| 2021/02/05 | 983 | 983 | 966 | 966 | -28 | -2.8% | 5,783 |
| 2021/02/04 | 994 | 997 | 980 | 994 | +13 | +1.3% | 2,652 |
| 2021/02/03 | 1,014 | 1,014 | 977 | 981 | -24 | -2.4% | 5,494 |
| 2021/02/02 | 1,007 | 1,018 | 999 | 1,005 | -19 | -1.9% | 3,092 |
| 2021/02/01 | 1,057 | 1,057 | 1,018 | 1,024 | -19 | -1.8% | 1,691 |
| 2021/01/29 | 1,010 | 1,043 | 1,002 | 1,043 | +36 | +3.6% | 2,656 |
| 2021/01/28 | 1,040 | 1,040 | 1,005 | 1,007 | +12 | +1.2% | 1,552 |
| 2021/01/27 | 1,000 | 1,005 | 987 | 995 | -5 | -0.5% | 1,753 |
| 2021/01/26 | 1,005 | 1,005 | 988 | 1,000 | +10 | +1% | 1,179 |
| 2021/01/25 | 1,001 | 1,015 | 990 | 990 | +4 | +0.4% | 1,301 |
| 2021/01/22 | 997 | 1,000 | 986 | 986 | +2 | +0.2% | 595 |
| 2021/01/21 | 984 | 996 | 978 | 984 | -16 | -1.6% | 1,093 |
| 2021/01/20 | 975 | 1,007 | 975 | 1,000 | -4 | -0.4% | 1,193 |
| 2021/01/19 | 1,004 | 1,004 | 988 | 1,004 | -5 | -0.5% | 921 |
| 2021/01/18 | 1,012 | 1,012 | 994 | 1,009 | +12 | +1.2% | 1,161 |
| 2021/01/15 | 988 | 1,004 | 978 | 997 | +13 | +1.3% | 1,301 |
| 2021/01/14 | 1,000 | 1,000 | 968 | 984 | -5 | -0.5% | 2,122 |
| 2021/01/13 | 1,003 | 1,003 | 982 | 989 | ±0 | ±0% | 2,617 |
| 2021/01/12 | 988 | 1,004 | 982 | 989 | -19 | -1.9% | 20,104 |
| 2021/01/08 | 1,038 | 1,038 | 988 | 1,008 | -32 | -3.1% | 2,607 |
| 2021/01/07 | 1,061 | 1,061 | 1,013 | 1,040 | -30 | -2.8% | 14,271 |
| 2021/01/06 | 1,077 | 1,077 | 1,056 | 1,070 | -8 | -0.7% | 2,152 |
| 2021/01/05 | 1,082 | 1,082 | 1,061 | 1,078 | +9 | +0.8% | 404 |
| 2021/01/04 | 1,050 | 1,085 | 1,050 | 1,069 | +11 | +1% | 2,773 |
| 2020/12/30 | 1,060 | 1,065 | 1,013 | 1,058 | +7 | +0.7% | 23,339 |
| 2020/12/29 | 1,066 | 1,069 | 1,040 | 1,051 | -26 | -2.4% | 6,137 |
| 2020/12/28 | 1,082 | 1,094 | 1,075 | 1,077 | -23 | -2.1% | 2,532 |
| 2020/12/25 | 1,094 | 1,104 | 1,090 | 1,100 | -9 | -0.8% | 2,153 |
| 2020/12/24 | 1,117 | 1,117 | 1,096 | 1,109 | -18 | -1.6% | 2,446 |
| 2020/12/23 | 1,100 | 1,127 | 1,100 | 1,127 | +11 | +1% | 743 |
| 2020/12/22 | 1,102 | 1,125 | 1,077 | 1,116 | +29 | +2.7% | 4,238 |
| 2020/12/21 | 1,082 | 1,097 | 1,082 | 1,087 | +2 | +0.2% | 2,419 |
1001～
1050
件表示中 / 2349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
