243
+5 (+2.10%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 272 | 279 | 267 | 267 | -8 | -2.9% | 2,808 |
| 2024/06/25 | 278 | 280 | 271 | 275 | -5 | -1.8% | 1,855 |
| 2024/06/24 | 281 | 285 | 277 | 280 | -1 | -0.4% | 1,080 |
| 2024/06/21 | 283 | 283 | 278 | 281 | -2 | -0.7% | 575 |
| 2024/06/20 | 281 | 283 | 281 | 283 | +2 | +0.7% | 309 |
| 2024/06/19 | 281 | 281 | 278 | 281 | +2 | +0.7% | 110 |
| 2024/06/18 | 282 | 282 | 279 | 279 | -7 | -2.4% | 518 |
| 2024/06/17 | 281 | 286 | 275 | 286 | +7 | +2.5% | 2,523 |
| 2024/06/14 | 279 | 282 | 276 | 279 | +2 | +0.7% | 306 |
| 2024/06/13 | 273 | 285 | 273 | 277 | +4 | +1.5% | 8,359 |
| 2024/06/12 | 274 | 274 | 271 | 273 | +3 | +1.1% | 524 |
| 2024/06/11 | 269 | 270 | 267 | 270 | -2 | -0.7% | 454 |
| 2024/06/10 | 280 | 280 | 268 | 272 | -5 | -1.8% | 954 |
| 2024/06/07 | 274 | 284 | 274 | 277 | +4 | +1.5% | 816 |
| 2024/06/06 | 274 | 274 | 270 | 273 | -2 | -0.7% | 118 |
| 2024/06/05 | 272 | 277 | 271 | 275 | +8 | +3% | 874 |
| 2024/06/04 | 270 | 271 | 267 | 267 | -2 | -0.7% | 1,749 |
| 2024/06/03 | 269 | 269 | 267 | 269 | -4 | -1.5% | 2,368 |
| 2024/05/31 | 279 | 279 | 273 | 273 | -6 | -2.2% | 1,520 |
| 2024/05/30 | 283 | 288 | 279 | 279 | +2 | +0.7% | 2,528 |
| 2024/05/29 | 273 | 277 | 273 | 277 | +3 | +1.1% | 1,038 |
| 2024/05/28 | 275 | 276 | 274 | 274 | -3 | -1.1% | 1,282 |
| 2024/05/27 | 278 | 279 | 277 | 277 | -1 | -0.4% | 639 |
| 2024/05/24 | 278 | 284 | 278 | 278 | ±0 | ±0% | 3,742 |
| 2024/05/23 | 280 | 281 | 276 | 278 | -1 | -0.4% | 272 |
| 2024/05/22 | 280 | 280 | 276 | 279 | +4 | +1.5% | 1,627 |
| 2024/05/21 | 271 | 282 | 271 | 275 | +1 | +0.4% | 1,131 |
| 2024/05/20 | 278 | 290 | 270 | 274 | -4 | -1.4% | 2,952 |
| 2024/05/17 | 283 | 283 | 278 | 278 | -1 | -0.4% | 1,858 |
| 2024/05/16 | 282 | 299 | 278 | 279 | -3 | -1.1% | 8,965 |
| 2024/05/15 | 281 | 282 | 279 | 282 | -2 | -0.7% | 597 |
| 2024/05/14 | 282 | 287 | 281 | 284 | -1 | -0.4% | 708 |
| 2024/05/13 | 285 | 286 | 282 | 285 | ±0 | ±0% | 1,023 |
| 2024/05/10 | 282 | 285 | 277 | 285 | -2 | -0.7% | 1,219 |
| 2024/05/09 | 298 | 298 | 284 | 287 | -5 | -1.7% | 1,226 |
| 2024/05/08 | 282 | 297 | 282 | 292 | +10 | +3.5% | 1,112 |
| 2024/05/07 | 283 | 299 | 280 | 282 | -4 | -1.4% | 1,465 |
| 2024/05/02 | 287 | 287 | 284 | 286 | +1 | +0.4% | 677 |
| 2024/05/01 | 287 | 289 | 285 | 285 | ±0 | ±0% | 1,888 |
| 2024/04/30 | 289 | 289 | 284 | 285 | -11 | -3.7% | 1,551 |
| 2024/04/26 | 300 | 301 | 295 | 296 | -3 | -1% | 1,107 |
| 2024/04/25 | 293 | 301 | 290 | 299 | +6 | +2% | 4,103 |
| 2024/04/24 | 301 | 301 | 290 | 293 | -9 | -3% | 3,002 |
| 2024/04/23 | 300 | 304 | 299 | 302 | +2 | +0.7% | 3,171 |
| 2024/04/22 | 323 | 323 | 300 | 300 | -8 | -2.6% | 14,587 |
| 2024/04/19 | 302 | 316 | 291 | 308 | +12 | +4.1% | 26,784 |
| 2024/04/18 | 305 | 306 | 296 | 296 | -5 | -1.7% | 3,124 |
| 2024/04/17 | 295 | 303 | 291 | 301 | +7 | +2.4% | 4,524 |
| 2024/04/16 | 294 | 310 | 289 | 294 | +8 | +2.8% | 12,756 |
| 2024/04/15 | 285 | 290 | 285 | 286 | -2 | -0.7% | 1,702 |
101～
150
件表示中 / 2260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
