206
-4 (-1.90%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 4,155 | 4,215 | 4,140 | 4,215 | +135 | +3.3% | 2,008 |
| 2016/08/01 | 4,215 | 4,235 | 4,070 | 4,080 | -15 | -0.4% | 2,710 |
| 2016/07/29 | 4,200 | 4,295 | 4,080 | 4,095 | -70 | -1.7% | 7,400 |
| 2016/07/28 | 4,130 | 4,200 | 4,130 | 4,165 | +95 | +2.3% | 2,100 |
| 2016/07/27 | 4,120 | 4,140 | 4,050 | 4,070 | -110 | -2.6% | 6,761 |
| 2016/07/26 | 4,115 | 4,220 | 4,115 | 4,180 | +105 | +2.6% | 5,460 |
| 2016/07/25 | 4,050 | 4,075 | 3,985 | 4,075 | -10 | -0.2% | 4,198 |
| 2016/07/22 | 4,085 | 4,115 | 4,060 | 4,085 | +70 | +1.7% | 10,348 |
| 2016/07/21 | 3,975 | 4,045 | 3,955 | 4,015 | -45 | -1.1% | 849 |
| 2016/07/20 | 4,105 | 4,135 | 4,050 | 4,060 | -5 | -0.1% | 3,119 |
| 2016/07/19 | 4,090 | 4,140 | 4,065 | 4,065 | -85 | -2% | 5,864 |
| 2016/07/15 | 4,155 | 4,180 | 4,090 | 4,150 | -30 | -0.7% | 4,835 |
| 2016/07/14 | 4,225 | 4,230 | 4,170 | 4,180 | -65 | -1.5% | 1,603 |
| 2016/07/13 | 4,145 | 4,260 | 4,135 | 4,245 | -105 | -2.4% | 7,786 |
| 2016/07/12 | 4,360 | 4,360 | 4,250 | 4,350 | -205 | -4.5% | 6,297 |
| 2016/07/11 | 4,670 | 4,685 | 4,500 | 4,555 | -370 | -7.5% | 4,365 |
| 2016/07/08 | 4,775 | 4,930 | 4,745 | 4,925 | +125 | +2.6% | 2,613 |
| 2016/07/07 | 4,750 | 4,810 | 4,745 | 4,800 | +70 | +1.5% | 486 |
| 2016/07/06 | 4,705 | 4,845 | 4,705 | 4,730 | +165 | +3.6% | 4,281 |
| 2016/07/05 | 4,555 | 4,600 | 4,545 | 4,565 | +25 | +0.6% | 370 |
| 2016/07/04 | 4,615 | 4,630 | 4,505 | 4,540 | -40 | -0.9% | 498 |
| 2016/07/01 | 4,570 | 4,605 | 4,530 | 4,580 | -40 | -0.9% | 411 |
| 2016/06/30 | 4,500 | 4,620 | 4,500 | 4,620 | +5 | +0.1% | 333 |
| 2016/06/29 | 4,660 | 4,745 | 4,590 | 4,615 | -185 | -3.9% | 3,717 |
| 2016/06/28 | 4,980 | 4,995 | 4,750 | 4,800 | -10 | -0.2% | 3,250 |
| 2016/06/27 | 4,865 | 4,900 | 4,810 | 4,810 | -180 | -3.6% | 9,879 |
| 2016/06/24 | 4,300 | 5,070 | 4,300 | 4,990 | +620 | +14.2% | 12,383 |
| 2016/06/23 | 4,435 | 4,480 | 4,360 | 4,370 | -90 | -2% | 4,960 |
| 2016/06/22 | 4,455 | 4,510 | 4,420 | 4,460 | +55 | +1.2% | 2,630 |
| 2016/06/21 | 4,590 | 4,640 | 4,395 | 4,405 | -115 | -2.5% | 1,292 |
| 2016/06/20 | 4,570 | 4,570 | 4,490 | 4,520 | -210 | -4.4% | 3,642 |
| 2016/06/17 | 4,690 | 4,750 | 4,635 | 4,730 | -75 | -1.6% | 2,022 |
| 2016/06/16 | 4,590 | 4,840 | 4,585 | 4,805 | +270 | +6% | 7,188 |
| 2016/06/15 | 4,610 | 4,655 | 4,510 | 4,535 | -60 | -1.3% | 3,003 |
| 2016/06/14 | 4,545 | 4,650 | 4,495 | 4,595 | +80 | +1.8% | 8,358 |
| 2016/06/13 | 4,305 | 4,515 | 4,305 | 4,515 | +280 | +6.6% | 2,982 |
| 2016/06/10 | 4,210 | 4,280 | 4,210 | 4,235 | +60 | +1.4% | 2,232 |
| 2016/06/09 | 4,140 | 4,210 | 4,120 | 4,175 | +80 | +2% | 5,482 |
| 2016/06/08 | 4,140 | 4,210 | 4,095 | 4,095 | -65 | -1.6% | 5,424 |
| 2016/06/07 | 4,190 | 4,210 | 4,150 | 4,160 | -50 | -1.2% | 232 |
| 2016/06/06 | 4,320 | 4,350 | 4,210 | 4,210 | +20 | +0.5% | 1,307 |
| 2016/06/03 | 4,200 | 4,220 | 4,150 | 4,190 | -20 | -0.5% | 2,169 |
| 2016/06/02 | 4,090 | 4,220 | 4,090 | 4,210 | +180 | +4.5% | 7,767 |
| 2016/06/01 | 4,005 | 4,055 | 3,970 | 4,030 | +95 | +2.4% | 1,417 |
| 2016/05/31 | 4,025 | 4,025 | 3,925 | 3,935 | -80 | -2% | 1,095 |
| 2016/05/30 | 4,055 | 4,080 | 4,010 | 4,015 | -85 | -2.1% | 915 |
| 2016/05/27 | 4,120 | 4,120 | 4,095 | 4,100 | -40 | -1% | 4,128 |
| 2016/05/26 | 4,060 | 4,160 | 4,060 | 4,140 | -10 | -0.2% | 13,490 |
| 2016/05/25 | 4,180 | 4,180 | 4,060 | 4,150 | -100 | -2.4% | 732 |
| 2016/05/24 | 4,205 | 4,260 | 4,205 | 4,250 | +80 | +1.9% | 4,537 |
2151～
2200
件表示中 / 2380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
