263
-5 (-1.87%)
株価：2024/06/28 14:37
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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,715 | 1,715 | 1,696 | 1,703 | -36 | -2.1% | 1,068 |
| 2018/09/28 | 1,720 | 1,740 | 1,690 | 1,739 | +12 | +0.7% | 1,144 |
| 2018/09/27 | 1,701 | 1,730 | 1,697 | 1,727 | +3 | +0.2% | 1,418 |
| 2018/09/26 | 1,748 | 1,775 | 1,724 | 1,724 | -6 | -0.3% | 230 |
| 2018/09/25 | 1,748 | 1,750 | 1,730 | 1,730 | -16 | -0.9% | 2,667 |
| 2018/09/21 | 1,760 | 1,762 | 1,739 | 1,746 | -35 | -2% | 2,165 |
| 2018/09/20 | 1,772 | 1,790 | 1,769 | 1,781 | -2 | -0.1% | 1,373 |
| 2018/09/19 | 1,792 | 1,795 | 1,770 | 1,783 | -58 | -3.2% | 2,630 |
| 2018/09/18 | 1,910 | 1,910 | 1,834 | 1,841 | -69 | -3.6% | 1,862 |
| 2018/09/14 | 1,920 | 1,929 | 1,910 | 1,910 | -42 | -2.2% | 1,492 |
| 2018/09/13 | 1,983 | 1,983 | 1,940 | 1,952 | -44 | -2.2% | 899 |
| 2018/09/12 | 1,984 | 2,014 | 1,976 | 1,996 | +16 | +0.8% | 798 |
| 2018/09/11 | 2,008 | 2,008 | 1,980 | 1,980 | -30 | -1.5% | 319 |
| 2018/09/10 | 2,028 | 2,029 | 2,006 | 2,010 | -5 | -0.2% | 317 |
| 2018/09/07 | 2,022 | 2,045 | 2,015 | 2,015 | +15 | +0.8% | 815 |
| 2018/09/06 | 1,984 | 2,004 | 1,984 | 2,000 | +29 | +1.5% | 1,213 |
| 2018/09/05 | 1,949 | 1,982 | 1,949 | 1,971 | +30 | +1.5% | 494 |
| 2018/09/04 | 1,935 | 1,953 | 1,933 | 1,941 | +6 | +0.3% | 121 |
| 2018/09/03 | 1,924 | 1,944 | 1,921 | 1,935 | +26 | +1.4% | 4,239 |
| 2018/08/31 | 1,921 | 1,925 | 1,902 | 1,909 | +8 | +0.4% | 906 |
| 2018/08/30 | 1,877 | 1,903 | 1,877 | 1,901 | +8 | +0.4% | 477 |
| 2018/08/29 | 1,908 | 1,908 | 1,885 | 1,893 | -17 | -0.9% | 719 |
| 2018/08/28 | 1,890 | 1,910 | 1,887 | 1,910 | -8 | -0.4% | 1,794 |
| 2018/08/27 | 1,945 | 1,945 | 1,912 | 1,918 | -45 | -2.3% | 675 |
| 2018/08/24 | 1,964 | 1,975 | 1,959 | 1,963 | -20 | -1% | 279 |
| 2018/08/23 | 1,979 | 1,989 | 1,973 | 1,983 | +7 | +0.4% | 59 |
| 2018/08/22 | 2,002 | 2,002 | 1,972 | 1,976 | -14 | -0.7% | 116 |
| 2018/08/21 | 2,001 | 2,015 | 1,989 | 1,990 | +1 | +0.1% | 262 |
| 2018/08/20 | 1,998 | 2,000 | 1,984 | 1,989 | +4 | +0.2% | 522 |
| 2018/08/17 | 1,992 | 1,992 | 1,975 | 1,985 | -17 | -0.8% | 426 |
| 2018/08/16 | 2,028 | 2,044 | 1,910 | 2,002 | +9 | +0.5% | 4,992 |
| 2018/08/15 | 1,951 | 2,003 | 1,951 | 1,993 | +42 | +2.2% | 552 |
| 2018/08/14 | 1,987 | 2,005 | 1,951 | 1,951 | -73 | -3.6% | 917 |
| 2018/08/13 | 1,973 | 2,030 | 1,973 | 2,024 | +80 | +4.1% | 2,695 |
| 2018/08/10 | 1,901 | 1,947 | 1,901 | 1,944 | +47 | +2.5% | 631 |
| 2018/08/09 | 1,895 | 1,913 | 1,895 | 1,897 | +10 | +0.5% | 181 |
| 2018/08/08 | 1,884 | 1,893 | 1,865 | 1,887 | +3 | +0.2% | 543 |
| 2018/08/07 | 1,916 | 1,917 | 1,884 | 1,884 | -35 | -1.8% | 230 |
| 2018/08/06 | 1,891 | 1,921 | 1,891 | 1,919 | +28 | +1.5% | 258 |
| 2018/08/03 | 1,876 | 1,898 | 1,876 | 1,891 | +14 | +0.7% | 260 |
| 2018/08/02 | 1,852 | 1,885 | 1,838 | 1,877 | +30 | +1.6% | 345 |
| 2018/08/01 | 1,857 | 1,887 | 1,840 | 1,847 | -27 | -1.4% | 1,397 |
| 2018/07/31 | 1,857 | 1,885 | 1,852 | 1,874 | +22 | +1.2% | 357 |
| 2018/07/30 | 1,848 | 1,856 | 1,840 | 1,852 | +17 | +0.9% | 62 |
| 2018/07/27 | 1,846 | 1,847 | 1,835 | 1,835 | -19 | -1% | 425 |
| 2018/07/26 | 1,849 | 1,861 | 1,849 | 1,854 | -22 | -1.2% | 118 |
| 2018/07/25 | 1,872 | 1,881 | 1,868 | 1,876 | -11 | -0.6% | 254 |
| 2018/07/24 | 1,876 | 1,897 | 1,876 | 1,887 | -20 | -1% | 349 |
| 2018/07/23 | 1,913 | 1,916 | 1,893 | 1,907 | +15 | +0.8% | 133 |
| 2018/07/20 | 1,890 | 1,915 | 1,873 | 1,892 | +4 | +0.2% | 769 |
1401～
1450
件表示中 / 2162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
