280
-1 (-0.36%)
株価：2024/06/24 14:46
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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 4,190 | 4,350 | 4,190 | 4,270 | +220 | +5.4% | 9,590 |
| 2016/02/02 | 4,065 | 4,065 | 3,965 | 4,050 | +85 | +2.1% | 6,723 |
| 2016/02/01 | 3,995 | 4,040 | 3,965 | 3,965 | -160 | -3.9% | 2,411 |
| 2016/01/29 | 4,405 | 4,560 | 4,125 | 4,125 | -275 | -6.3% | 8,565 |
| 2016/01/28 | 4,390 | 4,450 | 4,320 | 4,400 | +15 | +0.3% | 2,842 |
| 2016/01/27 | 4,420 | 4,470 | 4,340 | 4,385 | -265 | -5.7% | 4,070 |
| 2016/01/26 | 4,615 | 4,660 | 4,550 | 4,650 | +170 | +3.8% | 4,172 |
| 2016/01/25 | 4,435 | 4,540 | 4,400 | 4,480 | -95 | -2.1% | 4,361 |
| 2016/01/22 | 4,800 | 4,885 | 4,550 | 4,575 | -535 | -10.5% | 10,284 |
| 2016/01/21 | 4,880 | 5,140 | 4,700 | 5,110 | +250 | +5.1% | 12,291 |
| 2016/01/20 | 4,555 | 4,895 | 4,555 | 4,860 | +300 | +6.6% | 15,011 |
| 2016/01/19 | 4,610 | 4,640 | 4,520 | 4,560 | +20 | +0.4% | 5,305 |
| 2016/01/18 | 4,670 | 4,725 | 4,520 | 4,540 | +80 | +1.8% | 19,907 |
| 2016/01/15 | 4,290 | 4,520 | 4,280 | 4,460 | +10 | +0.2% | 5,652 |
| 2016/01/14 | 4,460 | 4,590 | 4,450 | 4,450 | +210 | +5% | 7,215 |
| 2016/01/13 | 4,365 | 4,365 | 4,220 | 4,240 | -235 | -5.3% | 1,816 |
| 2016/01/12 | 4,300 | 4,490 | 4,295 | 4,475 | +265 | +6.3% | 6,213 |
| 2016/01/08 | 4,300 | 4,300 | 4,100 | 4,210 | +50 | +1.2% | 18,261 |
| 2016/01/07 | 4,050 | 4,170 | 4,025 | 4,160 | +150 | +3.7% | 2,407 |
| 2016/01/06 | 3,900 | 4,050 | 3,885 | 4,010 | +65 | +1.6% | 1,127 |
| 2016/01/05 | 3,915 | 3,965 | 3,870 | 3,945 | +30 | +0.8% | 1,770 |
| 2016/01/04 | 3,775 | 3,915 | 3,740 | 3,915 | +180 | +4.8% | 7,814 |
| 2015/12/30 | 3,720 | 3,735 | 3,695 | 3,735 | +15 | +0.4% | 117 |
| 2015/12/29 | 3,830 | 3,830 | 3,720 | 3,720 | -80 | -2.1% | 141 |
| 2015/12/28 | 3,745 | 3,845 | 3,745 | 3,800 | +125 | +3.4% | 628 |
| 2015/12/25 | 3,850 | 3,875 | 3,670 | 3,675 | -155 | -4% | 1,210 |
| 2015/12/24 | 3,715 | 3,855 | 3,715 | 3,830 | +60 | +1.6% | 9,800 |
| 2015/12/22 | 3,790 | 3,810 | 3,770 | 3,770 | -20 | -0.5% | 5,648 |
| 2015/12/21 | 3,845 | 3,910 | 3,785 | 3,790 | +15 | +0.4% | 5,385 |
| 2015/12/18 | 3,680 | 3,795 | 3,500 | 3,775 | +125 | +3.4% | 8,876 |
| 2015/12/17 | 3,645 | 3,680 | 3,595 | 3,650 | -145 | -3.8% | 4,138 |
| 2015/12/16 | 3,835 | 3,840 | 3,765 | 3,795 | -180 | -4.5% | 6,215 |
| 2015/12/15 | 3,835 | 3,995 | 3,835 | 3,975 | +135 | +3.5% | 1,540 |
| 2015/12/14 | 3,840 | 3,980 | 3,840 | 3,840 | +60 | +1.6% | 3,899 |
| 2015/12/11 | 3,770 | 3,795 | 3,740 | 3,780 | -15 | -0.4% | 7,720 |
| 2015/12/10 | 3,615 | 3,815 | 3,615 | 3,795 | +85 | +2.3% | 3,565 |
| 2015/12/09 | 3,675 | 3,750 | 3,670 | 3,710 | +50 | +1.4% | 1,999 |
| 2015/12/08 | 3,595 | 3,675 | 3,570 | 3,660 | +50 | +1.4% | 10,427 |
| 2015/12/07 | 3,595 | 3,610 | 3,550 | 3,610 | -60 | -1.6% | 2,328 |
| 2015/12/04 | 3,655 | 3,685 | 3,615 | 3,670 | +165 | +4.7% | 3,776 |
| 2015/12/03 | 3,545 | 3,550 | 3,505 | 3,505 | -15 | -0.4% | 1,015 |
| 2015/12/02 | 3,550 | 3,550 | 3,500 | 3,520 | -30 | -0.8% | 236 |
| 2015/12/01 | 3,585 | 3,585 | 3,530 | 3,550 | -60 | -1.7% | 602 |
| 2015/11/30 | 3,550 | 3,615 | 3,550 | 3,610 | +65 | +1.8% | 993 |
| 2015/11/27 | 3,515 | 3,545 | 3,500 | 3,545 | +15 | +0.4% | 66 |
| 2015/11/26 | 3,520 | 3,530 | 3,500 | 3,530 | -10 | -0.3% | 2,155 |
| 2015/11/25 | 3,520 | 3,565 | 3,520 | 3,540 | +45 | +1.3% | 418 |
| 2015/11/24 | 3,590 | 3,590 | 3,490 | 3,495 | -25 | -0.7% | 1,123 |
| 2015/11/20 | 3,560 | 3,560 | 3,520 | 3,520 | +20 | +0.6% | 647 |
| 2015/11/19 | 3,540 | 3,540 | 3,485 | 3,500 | -50 | -1.4% | 3,547 |
2051～
2100
件表示中 / 2158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
