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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,879 | 1,888 | 1,862 | 1,888 | +10 | +0.5% | 1,014 |
| 2018/07/18 | 1,882 | 1,903 | 1,861 | 1,878 | -15 | -0.8% | 468 |
| 2018/07/17 | 1,916 | 1,918 | 1,876 | 1,893 | -27 | -1.4% | 421 |
| 2018/07/13 | 1,942 | 1,942 | 1,915 | 1,920 | -44 | -2.2% | 1,193 |
| 2018/07/12 | 1,974 | 1,974 | 1,955 | 1,964 | -18 | -0.9% | 162 |
| 2018/07/11 | 1,979 | 2,013 | 1,979 | 1,982 | +34 | +1.7% | 1,109 |
| 2018/07/10 | 1,932 | 1,948 | 1,921 | 1,948 | -23 | -1.2% | 191 |
| 2018/07/09 | 1,999 | 2,000 | 1,958 | 1,971 | -36 | -1.8% | 1,403 |
| 2018/07/06 | 2,029 | 2,029 | 2,003 | 2,007 | -45 | -2.2% | 353 |
| 2018/07/05 | 2,017 | 2,057 | 2,017 | 2,052 | +49 | +2.4% | 950 |
| 2018/07/04 | 2,041 | 2,041 | 1,998 | 2,003 | -27 | -1.3% | 1,849 |
| 2018/07/03 | 2,007 | 2,047 | 2,000 | 2,030 | +18 | +0.9% | 735 |
| 2018/07/02 | 1,957 | 2,012 | 1,938 | 2,012 | +74 | +3.8% | 2,123 |
| 2018/06/29 | 1,937 | 1,963 | 1,937 | 1,938 | -7 | -0.4% | 198 |
| 2018/06/28 | 1,941 | 1,963 | 1,940 | 1,945 | +20 | +1% | 1,339 |
| 2018/06/27 | 1,931 | 1,944 | 1,924 | 1,925 | -6 | -0.3% | 770 |
| 2018/06/26 | 1,954 | 1,971 | 1,926 | 1,931 | -8 | -0.4% | 2,149 |
| 2018/06/25 | 1,903 | 1,939 | 1,903 | 1,939 | +29 | +1.5% | 368 |
| 2018/06/22 | 1,928 | 1,932 | 1,910 | 1,910 | +15 | +0.8% | 204 |
| 2018/06/21 | 1,900 | 1,901 | 1,867 | 1,895 | -2 | -0.1% | 1,569 |
| 2018/06/20 | 1,920 | 1,940 | 1,896 | 1,897 | -7 | -0.4% | 2,097 |
| 2018/06/19 | 1,878 | 1,904 | 1,867 | 1,904 | +53 | +2.9% | 1,808 |
| 2018/06/18 | 1,830 | 1,864 | 1,830 | 1,851 | +21 | +1.1% | 1,969 |
| 2018/06/15 | 1,820 | 1,833 | 1,818 | 1,830 | -2 | -0.1% | 247 |
| 2018/06/14 | 1,820 | 1,833 | 1,820 | 1,832 | +33 | +1.8% | 48 |
| 2018/06/13 | 1,813 | 1,814 | 1,797 | 1,799 | -17 | -0.9% | 868 |
| 2018/06/12 | 1,826 | 1,833 | 1,805 | 1,816 | -9 | -0.5% | 228 |
| 2018/06/11 | 1,846 | 1,847 | 1,825 | 1,825 | -16 | -0.9% | 255 |
| 2018/06/08 | 1,840 | 1,842 | 1,820 | 1,841 | +16 | +0.9% | 68 |
| 2018/06/07 | 1,840 | 1,840 | 1,821 | 1,825 | -16 | -0.9% | 1,564 |
| 2018/06/06 | 1,860 | 1,860 | 1,841 | 1,841 | -15 | -0.8% | 61 |
| 2018/06/05 | 1,850 | 1,860 | 1,841 | 1,856 | -1 | -0.1% | 322 |
| 2018/06/04 | 1,878 | 1,878 | 1,852 | 1,857 | -53 | -2.8% | 272 |
| 2018/06/01 | 1,920 | 1,930 | 1,896 | 1,910 | -2 | -0.1% | 1,508 |
| 2018/05/31 | 1,920 | 1,927 | 1,912 | 1,912 | -29 | -1.5% | 274 |
| 2018/05/30 | 1,936 | 1,948 | 1,931 | 1,941 | +61 | +3.2% | 3,923 |
| 2018/05/29 | 1,868 | 1,895 | 1,868 | 1,880 | +13 | +0.7% | 1,334 |
| 2018/05/28 | 1,873 | 1,875 | 1,861 | 1,867 | +4 | +0.2% | 212 |
| 2018/05/25 | 1,898 | 1,898 | 1,860 | 1,863 | -2 | -0.1% | 2,870 |
| 2018/05/24 | 1,837 | 1,870 | 1,837 | 1,865 | +47 | +2.6% | 1,397 |
| 2018/05/23 | 1,802 | 1,829 | 1,797 | 1,818 | +26 | +1.5% | 716 |
| 2018/05/22 | 1,786 | 1,796 | 1,786 | 1,792 | +2 | +0.1% | 67 |
| 2018/05/21 | 1,791 | 1,791 | 1,774 | 1,790 | +5 | +0.3% | 611 |
| 2018/05/18 | 1,795 | 1,795 | 1,785 | 1,785 | -15 | -0.8% | 355 |
| 2018/05/17 | 1,814 | 1,814 | 1,795 | 1,800 | -14 | -0.8% | 1,083 |
| 2018/05/16 | 1,824 | 1,824 | 1,808 | 1,814 | +6 | +0.3% | 321 |
| 2018/05/15 | 1,805 | 1,808 | 1,794 | 1,808 | +3 | +0.2% | 496 |
| 2018/05/14 | 1,831 | 1,831 | 1,804 | 1,805 | -27 | -1.5% | 884 |
| 2018/05/11 | 1,868 | 1,868 | 1,830 | 1,832 | -35 | -1.9% | 1,752 |
| 2018/05/10 | 1,871 | 1,873 | 1,865 | 1,867 | -6 | -0.3% | 32 |
1451～
1500
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
