株価:2024/07/04 14:58
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 |
---|---|---|---|---|---|---|---|
2020/01/07 | 1,559 | 1,570 | 1,535 | 1,567 | -10 | -0.6% | 336 |
2020/01/06 | 1,577 | 1,592 | 1,568 | 1,577 | +40 | +2.6% | 1,402 |
2019/12/30 | 1,523 | 1,540 | 1,522 | 1,537 | +8 | +0.5% | 555 |
2019/12/27 | 1,531 | 1,547 | 1,516 | 1,529 | -11 | -0.7% | 1,017 |
2019/12/26 | 1,550 | 1,550 | 1,528 | 1,540 | ±0 | ±0% | 144 |
2019/12/25 | 1,550 | 1,550 | 1,531 | 1,540 | +12 | +0.8% | 862 |
2019/12/24 | 1,517 | 1,532 | 1,517 | 1,528 | +1 | +0.1% | 1,056 |
2019/12/23 | 1,521 | 1,530 | 1,516 | 1,527 | -1 | -0.1% | 836 |
2019/12/20 | 1,522 | 1,534 | 1,515 | 1,528 | +7 | +0.5% | 574 |
2019/12/19 | 1,523 | 1,528 | 1,518 | 1,521 | -2 | -0.1% | 110 |
2019/12/18 | 1,522 | 1,523 | 1,512 | 1,523 | -1 | -0.1% | 78 |
2019/12/17 | 1,536 | 1,536 | 1,506 | 1,524 | -12 | -0.8% | 1,217 |
2019/12/16 | 1,523 | 1,563 | 1,517 | 1,536 | -27 | -1.7% | 307 |
2019/12/13 | 1,552 | 1,563 | 1,512 | 1,563 | -6 | -0.4% | 2,214 |
2019/12/12 | 1,563 | 1,570 | 1,560 | 1,569 | +6 | +0.4% | 112 |
2019/12/11 | 1,570 | 1,570 | 1,510 | 1,563 | +6 | +0.4% | 596 |
2019/12/10 | 1,565 | 1,580 | 1,547 | 1,557 | -8 | -0.5% | 69 |
2019/12/09 | 1,533 | 1,577 | 1,505 | 1,565 | -36 | -2.2% | 3,135 |
2019/12/06 | 1,602 | 1,602 | 1,594 | 1,601 | -2 | -0.1% | 34 |
2019/12/05 | 1,600 | 1,603 | 1,597 | 1,603 | +4 | +0.3% | 25 |
2019/12/04 | 1,633 | 1,633 | 1,599 | 1,599 | +3 | +0.2% | 1,715 |
2019/12/03 | 1,650 | 1,650 | 1,571 | 1,596 | +25 | +1.6% | 1,766 |
2019/12/02 | 1,618 | 1,618 | 1,570 | 1,571 | -39 | -2.4% | 247 |
2019/11/29 | 1,609 | 1,610 | 1,577 | 1,610 | +27 | +1.7% | 153 |
2019/11/28 | 1,620 | 1,620 | 1,554 | 1,583 | -42 | -2.6% | 852 |
2019/11/27 | 1,645 | 1,645 | 1,575 | 1,625 | -10 | -0.6% | 448 |
2019/11/26 | 1,613 | 1,683 | 1,565 | 1,635 | +22 | +1.4% | 1,935 |
2019/11/25 | 1,638 | 1,643 | 1,590 | 1,613 | -19 | -1.2% | 1,133 |
2019/11/22 | 1,638 | 1,640 | 1,602 | 1,632 | +19 | +1.2% | 498 |
2019/11/21 | 1,611 | 1,660 | 1,602 | 1,613 | +2 | +0.1% | 857 |
2019/11/20 | 1,592 | 1,632 | 1,592 | 1,611 | -4 | -0.2% | 166 |
2019/11/19 | 1,619 | 1,621 | 1,576 | 1,615 | +25 | +1.6% | 232 |
2019/11/18 | 1,595 | 1,612 | 1,590 | 1,590 | -35 | -2.2% | 331 |
2019/11/15 | 1,640 | 1,660 | 1,603 | 1,625 | -12 | -0.7% | 1,121 |
2019/11/14 | 1,619 | 1,637 | 1,596 | 1,637 | +29 | +1.8% | 879 |
2019/11/13 | 1,605 | 1,608 | 1,592 | 1,608 | +8 | +0.5% | 96 |
2019/11/12 | 1,630 | 1,630 | 1,587 | 1,600 | +8 | +0.5% | 439 |
2019/11/11 | 1,600 | 1,609 | 1,551 | 1,592 | -10 | -0.6% | 2,254 |
2019/11/08 | 1,608 | 1,608 | 1,578 | 1,602 | -8 | -0.5% | 1,469 |
2019/11/07 | 1,618 | 1,625 | 1,605 | 1,610 | -9 | -0.6% | 1,772 |
2019/11/06 | 1,620 | 1,620 | 1,605 | 1,619 | -1 | -0.1% | 646 |
2019/11/05 | 1,666 | 1,666 | 1,608 | 1,620 | -60 | -3.6% | 4,875 |
2019/11/01 | 1,726 | 1,726 | 1,670 | 1,680 | -6 | -0.4% | 1,011 |
2019/10/31 | 1,733 | 1,733 | 1,664 | 1,686 | -19 | -1.1% | 616 |
2019/10/30 | 1,713 | 1,829 | 1,670 | 1,705 | +30 | +1.8% | 3,759 |
2019/10/29 | 1,671 | 1,718 | 1,660 | 1,675 | -45 | -2.6% | 8,225 |
2019/10/28 | 1,734 | 1,734 | 1,658 | 1,720 | -10 | -0.6% | 1,736 |
2019/10/25 | 1,725 | 1,739 | 1,708 | 1,730 | +14 | +0.8% | 1,477 |
2019/10/24 | 1,815 | 1,815 | 1,715 | 1,716 | -153 | -8.2% | 6,546 |
2019/10/23 | 1,747 | 1,885 | 1,740 | 1,869 | +105 | +6% | 2,315 |
1101~
1150
件表示中 / 2166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