271
+17 (+6.69%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 259 | 260 | 255 | 257 | +2 | +0.8% | 4,302 |
| 2024/08/20 | 250 | 265 | 246 | 255 | -3 | -1.2% | 17,030 |
| 2024/08/19 | 253 | 265 | 253 | 258 | +6 | +2.4% | 18,454 |
| 2024/08/16 | 255 | 262 | 247 | 252 | -16 | -6% | 22,557 |
| 2024/08/15 | 280 | 280 | 267 | 268 | -4 | -1.5% | 4,888 |
| 2024/08/14 | 277 | 291 | 267 | 272 | -7 | -2.5% | 25,219 |
| 2024/08/13 | 290 | 290 | 266 | 279 | -13 | -4.5% | 45,295 |
| 2024/08/09 | 277 | 305 | 272 | 292 | -1 | -0.3% | 31,985 |
| 2024/08/08 | 303 | 322 | 280 | 293 | -10 | -3.3% | 99,801 |
| 2024/08/07 | 328 | 330 | 261 | 303 | -21 | -6.5% | 261,026 |
| 2024/08/06 | 324 | 324 | 324 | 324 | -80 | -19.8% | 9,100 |
| 2024/08/05 | 372 | 404 | 352 | 404 | +80 | +24.7% | 440,493 |
| 2024/08/02 | 306 | 345 | 295 | 324 | +45 | +16.1% | 140,238 |
| 2024/08/01 | 268 | 297 | 264 | 279 | +18 | +6.9% | 40,393 |
| 2024/07/31 | 273 | 276 | 261 | 261 | -8 | -3% | 4,419 |
| 2024/07/30 | 270 | 273 | 269 | 269 | ±0 | ±0% | 2,070 |
| 2024/07/29 | 278 | 279 | 260 | 269 | -12 | -4.3% | 22,208 |
| 2024/07/26 | 278 | 297 | 278 | 281 | +2 | +0.7% | 15,745 |
| 2024/07/25 | 270 | 290 | 262 | 279 | +16 | +6.1% | 25,971 |
| 2024/07/24 | 258 | 263 | 256 | 263 | +6 | +2.3% | 4,562 |
| 2024/07/23 | 255 | 257 | 251 | 257 | ±0 | ±0% | 3,932 |
| 2024/07/22 | 252 | 257 | 252 | 257 | +8 | +3.2% | 4,921 |
| 2024/07/19 | 250 | 253 | 249 | 249 | +2 | +0.8% | 3,436 |
| 2024/07/18 | 247 | 253 | 246 | 247 | +2 | +0.8% | 2,068 |
| 2024/07/17 | 241 | 245 | 240 | 245 | +2 | +0.8% | 416 |
| 2024/07/16 | 256 | 256 | 243 | 243 | -6 | -2.4% | 1,686 |
| 2024/07/12 | 243 | 257 | 242 | 249 | +9 | +3.8% | 2,173 |
| 2024/07/11 | 240 | 250 | 237 | 240 | -1 | -0.4% | 2,267 |
| 2024/07/10 | 245 | 246 | 241 | 241 | -3 | -1.2% | 6,338 |
| 2024/07/09 | 250 | 250 | 229 | 244 | -6 | -2.4% | 15,811 |
| 2024/07/08 | 247 | 264 | 247 | 250 | ±0 | ±0% | 2,367 |
| 2024/07/05 | 246 | 281 | 246 | 250 | +3 | +1.2% | 18,733 |
| 2024/07/04 | 253 | 258 | 246 | 247 | -7 | -2.8% | 4,429 |
| 2024/07/03 | 255 | 262 | 252 | 254 | -2 | -0.8% | 2,474 |
| 2024/07/02 | 260 | 269 | 255 | 256 | -4 | -1.5% | 3,216 |
| 2024/07/01 | 261 | 265 | 258 | 260 | -3 | -1.1% | 1,363 |
| 2024/06/28 | 272 | 272 | 260 | 263 | -5 | -1.9% | 7,679 |
| 2024/06/27 | 268 | 275 | 267 | 268 | +1 | +0.4% | 2,862 |
| 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 |
151～
200
件表示中 / 2348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
