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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,035 | 3,075 | 2,987 | 3,055 | -60 | -1.9% | 1,951 |
| 2016/11/30 | 3,105 | 3,115 | 3,090 | 3,115 | +15 | +0.5% | 498 |
| 2016/11/29 | 3,145 | 3,145 | 3,100 | 3,100 | -35 | -1.1% | 3,626 |
| 2016/11/28 | 3,145 | 3,155 | 3,090 | 3,135 | ±0 | ±0% | 5,104 |
| 2016/11/25 | 3,125 | 3,150 | 3,090 | 3,135 | -5 | -0.2% | 8,078 |
| 2016/11/24 | 3,130 | 3,145 | 3,125 | 3,140 | -55 | -1.7% | 1,179 |
| 2016/11/22 | 3,225 | 3,225 | 3,190 | 3,195 | -30 | -0.9% | 4,114 |
| 2016/11/21 | 3,245 | 3,265 | 3,215 | 3,225 | -45 | -1.4% | 2,173 |
| 2016/11/18 | 3,245 | 3,280 | 3,240 | 3,270 | -35 | -1.1% | 1,927 |
| 2016/11/17 | 3,345 | 3,345 | 3,305 | 3,305 | -10 | -0.3% | 1,312 |
| 2016/11/16 | 3,325 | 3,335 | 3,300 | 3,315 | -80 | -2.4% | 7,073 |
| 2016/11/15 | 3,395 | 3,430 | 3,380 | 3,395 | -25 | -0.7% | 4,556 |
| 2016/11/14 | 3,475 | 3,475 | 3,405 | 3,420 | -100 | -2.8% | 3,221 |
| 2016/11/11 | 3,465 | 3,535 | 3,420 | 3,520 | -15 | -0.4% | 2,997 |
| 2016/11/10 | 3,580 | 3,640 | 3,515 | 3,535 | -475 | -11.8% | 7,138 |
| 2016/11/09 | 3,655 | 4,100 | 3,590 | 4,010 | +310 | +8.4% | 12,251 |
| 2016/11/08 | 3,670 | 3,705 | 3,665 | 3,700 | +10 | +0.3% | 464 |
| 2016/11/07 | 3,670 | 3,740 | 3,670 | 3,690 | -95 | -2.5% | 4,291 |
| 2016/11/04 | 3,755 | 3,840 | 3,740 | 3,785 | +115 | +3.1% | 5,010 |
| 2016/11/02 | 3,650 | 3,700 | 3,640 | 3,670 | +125 | +3.5% | 2,624 |
| 2016/11/01 | 3,555 | 3,590 | 3,540 | 3,545 | ±0 | ±0% | 1,966 |
| 2016/10/31 | 3,590 | 3,595 | 3,545 | 3,545 | -10 | -0.3% | 277 |
| 2016/10/28 | 3,570 | 3,580 | 3,555 | 3,555 | -50 | -1.4% | 988 |
| 2016/10/27 | 3,615 | 3,630 | 3,580 | 3,605 | -5 | -0.1% | 600 |
| 2016/10/26 | 3,645 | 3,650 | 3,605 | 3,610 | -15 | -0.4% | 11,228 |
| 2016/10/25 | 3,645 | 3,645 | 3,620 | 3,625 | -65 | -1.8% | 867 |
| 2016/10/24 | 3,690 | 3,725 | 3,685 | 3,690 | -5 | -0.1% | 1,294 |
| 2016/10/21 | 3,670 | 3,710 | 3,660 | 3,695 | +5 | +0.1% | 1,558 |
| 2016/10/20 | 3,765 | 3,765 | 3,680 | 3,690 | -70 | -1.9% | 4,664 |
| 2016/10/19 | 3,760 | 3,765 | 3,750 | 3,760 | ±0 | ±0% | 305 |
| 2016/10/18 | 3,805 | 3,810 | 3,760 | 3,760 | -20 | -0.5% | 299 |
| 2016/10/17 | 3,825 | 3,825 | 3,775 | 3,780 | -45 | -1.2% | 329 |
| 2016/10/14 | 3,820 | 3,870 | 3,815 | 3,825 | -30 | -0.8% | 552 |
| 2016/10/13 | 3,795 | 3,865 | 3,770 | 3,855 | +30 | +0.8% | 1,390 |
| 2016/10/12 | 3,830 | 3,835 | 3,785 | 3,825 | +60 | +1.6% | 631 |
| 2016/10/11 | 3,770 | 3,770 | 3,725 | 3,765 | -35 | -0.9% | 744 |
| 2016/10/07 | 3,780 | 3,820 | 3,770 | 3,800 | +30 | +0.8% | 821 |
| 2016/10/06 | 3,775 | 3,775 | 3,740 | 3,770 | -40 | -1% | 1,914 |
| 2016/10/05 | 3,835 | 3,845 | 3,805 | 3,810 | -55 | -1.4% | 3,288 |
| 2016/10/04 | 3,890 | 3,890 | 3,855 | 3,865 | -40 | -1% | 413 |
| 2016/10/03 | 3,890 | 3,910 | 3,870 | 3,905 | -50 | -1.3% | 1,171 |
| 2016/09/30 | 3,895 | 3,990 | 3,895 | 3,955 | +130 | +3.4% | 1,475 |
| 2016/09/29 | 3,860 | 3,870 | 3,820 | 3,825 | -100 | -2.5% | 1,289 |
| 2016/09/28 | 3,895 | 3,950 | 3,880 | 3,925 | +45 | +1.2% | 6,893 |
| 2016/09/27 | 4,040 | 4,090 | 3,880 | 3,880 | -75 | -1.9% | 9,337 |
| 2016/09/26 | 3,895 | 3,955 | 3,890 | 3,955 | +90 | +2.3% | 1,378 |
| 2016/09/23 | 3,905 | 3,910 | 3,860 | 3,865 | +25 | +0.7% | 683 |
| 2016/09/21 | 4,070 | 4,120 | 3,840 | 3,840 | -240 | -5.9% | 3,407 |
| 2016/09/20 | 4,130 | 4,150 | 4,035 | 4,080 | -10 | -0.2% | 3,925 |
| 2016/09/16 | 4,140 | 4,160 | 4,090 | 4,090 | -80 | -1.9% | 384 |
1951～
2000
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
