238
-5 (-2.06%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,964 | 1,988 | 1,950 | 1,965 | -4 | -0.2% | 2,220 |
| 2018/02/20 | 1,941 | 1,985 | 1,941 | 1,969 | +33 | +1.7% | 3,231 |
| 2018/02/19 | 1,980 | 1,988 | 1,888 | 1,936 | -85 | -4.2% | 3,791 |
| 2018/02/16 | 2,016 | 2,039 | 1,986 | 2,021 | -18 | -0.9% | 906 |
| 2018/02/15 | 2,059 | 2,071 | 2,021 | 2,039 | -56 | -2.7% | 4,958 |
| 2018/02/14 | 2,048 | 2,126 | 2,048 | 2,095 | +22 | +1.1% | 8,630 |
| 2018/02/13 | 1,960 | 2,075 | 1,960 | 2,073 | +63 | +3.1% | 5,774 |
| 2018/02/09 | 2,103 | 2,103 | 2,010 | 2,010 | +46 | +2.3% | 19,231 |
| 2018/02/08 | 1,983 | 1,987 | 1,930 | 1,964 | -40 | -2% | 22,552 |
| 2018/02/07 | 1,869 | 2,004 | 1,869 | 2,004 | -23 | -1.1% | 21,094 |
| 2018/02/06 | 2,031 | 2,097 | 1,994 | 2,027 | +189 | +10.3% | 45,380 |
| 2018/02/05 | 1,834 | 1,861 | 1,831 | 1,838 | +53 | +3% | 3,379 |
| 2018/02/02 | 1,788 | 1,810 | 1,777 | 1,785 | +16 | +0.9% | 2,061 |
| 2018/02/01 | 1,809 | 1,809 | 1,769 | 1,769 | -61 | -3.3% | 4,180 |
| 2018/01/31 | 1,789 | 1,830 | 1,779 | 1,830 | +38 | +2.1% | 2,252 |
| 2018/01/30 | 1,750 | 1,798 | 1,750 | 1,792 | +42 | +2.4% | 2,942 |
| 2018/01/29 | 1,747 | 1,752 | 1,734 | 1,750 | +4 | +0.2% | 1,440 |
| 2018/01/26 | 1,728 | 1,752 | 1,650 | 1,746 | +8 | +0.5% | 9,078 |
| 2018/01/25 | 1,732 | 1,744 | 1,725 | 1,738 | +28 | +1.6% | 606 |
| 2018/01/24 | 1,701 | 1,714 | 1,699 | 1,710 | +18 | +1.1% | 753 |
| 2018/01/23 | 1,724 | 1,724 | 1,691 | 1,692 | -36 | -2.1% | 1,302 |
| 2018/01/22 | 1,732 | 1,741 | 1,728 | 1,728 | -8 | -0.5% | 123 |
| 2018/01/19 | 1,742 | 1,743 | 1,732 | 1,736 | -14 | -0.8% | 253 |
| 2018/01/18 | 1,702 | 1,755 | 1,700 | 1,750 | +22 | +1.3% | 1,688 |
| 2018/01/17 | 1,747 | 1,747 | 1,727 | 1,728 | +4 | +0.2% | 625 |
| 2018/01/16 | 1,741 | 1,743 | 1,724 | 1,724 | -20 | -1.1% | 1,085 |
| 2018/01/15 | 1,736 | 1,747 | 1,732 | 1,744 | -22 | -1.2% | 2,251 |
| 2018/01/12 | 1,743 | 1,767 | 1,743 | 1,766 | +23 | +1.3% | 1,233 |
| 2018/01/11 | 1,749 | 1,754 | 1,739 | 1,743 | +13 | +0.8% | 1,764 |
| 2018/01/10 | 1,737 | 1,737 | 1,725 | 1,730 | -4 | -0.2% | 963 |
| 2018/01/09 | 1,711 | 1,739 | 1,711 | 1,734 | -17 | -1% | 6,761 |
| 2018/01/05 | 1,776 | 1,787 | 1,750 | 1,751 | -34 | -1.9% | 4,283 |
| 2018/01/04 | 1,849 | 1,849 | 1,785 | 1,785 | -98 | -5.2% | 3,447 |
| 2017/12/29 | 1,867 | 1,886 | 1,867 | 1,883 | +3 | +0.2% | 1,554 |
| 2017/12/28 | 1,860 | 1,880 | 1,853 | 1,880 | +24 | +1.3% | 971 |
| 2017/12/27 | 1,857 | 1,858 | 1,850 | 1,856 | -4 | -0.2% | 847 |
| 2017/12/26 | 1,854 | 1,864 | 1,850 | 1,860 | +9 | +0.5% | 590 |
| 2017/12/25 | 1,852 | 1,862 | 1,849 | 1,851 | -9 | -0.5% | 2,109 |
| 2017/12/22 | 1,875 | 1,875 | 1,850 | 1,860 | -16 | -0.9% | 12,935 |
| 2017/12/21 | 1,873 | 1,888 | 1,870 | 1,876 | +4 | +0.2% | 713 |
| 2017/12/20 | 1,885 | 1,886 | 1,870 | 1,872 | -9 | -0.5% | 524 |
| 2017/12/19 | 1,879 | 1,883 | 1,871 | 1,881 | +1 | +0.1% | 1,054 |
| 2017/12/18 | 1,908 | 1,909 | 1,880 | 1,880 | -58 | -3% | 2,216 |
| 2017/12/15 | 1,916 | 1,950 | 1,916 | 1,938 | +33 | +1.7% | 5,596 |
| 2017/12/14 | 1,905 | 1,914 | 1,896 | 1,905 | +9 | +0.5% | 1,077 |
| 2017/12/13 | 1,885 | 1,903 | 1,885 | 1,896 | +1 | +0.1% | 376 |
| 2017/12/12 | 1,892 | 1,895 | 1,880 | 1,895 | +4 | +0.2% | 621 |
| 2017/12/11 | 1,901 | 1,919 | 1,891 | 1,891 | -22 | -1.2% | 503 |
| 2017/12/08 | 1,948 | 1,960 | 1,913 | 1,913 | -38 | -1.9% | 6,393 |
| 2017/12/07 | 1,980 | 1,980 | 1,951 | 1,951 | -45 | -2.3% | 1,200 |
1651～
1700
件表示中 / 2261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
