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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 4,285 | 4,560 | 4,285 | 4,545 | +290 | +6.8% | 14,668 |
| 2016/03/31 | 4,155 | 4,255 | 4,125 | 4,255 | +75 | +1.8% | 2,647 |
| 2016/03/30 | 4,080 | 4,180 | 4,080 | 4,180 | +105 | +2.6% | 1,388 |
| 2016/03/29 | 4,120 | 4,120 | 4,045 | 4,075 | -60 | -1.5% | 6,174 |
| 2016/03/28 | 4,160 | 4,195 | 4,125 | 4,135 | -75 | -1.8% | 5,029 |
| 2016/03/25 | 4,290 | 4,300 | 4,205 | 4,210 | -85 | -2% | 1,376 |
| 2016/03/24 | 4,270 | 4,325 | 4,235 | 4,295 | +60 | +1.4% | 2,821 |
| 2016/03/23 | 4,205 | 4,240 | 4,150 | 4,235 | +25 | +0.6% | 1,963 |
| 2016/03/22 | 4,230 | 4,305 | 4,160 | 4,210 | -160 | -3.7% | 8,257 |
| 2016/03/18 | 4,325 | 4,425 | 4,300 | 4,370 | +85 | +2% | 12,038 |
| 2016/03/17 | 4,195 | 4,325 | 4,135 | 4,285 | +35 | +0.8% | 6,155 |
| 2016/03/16 | 4,265 | 4,265 | 4,200 | 4,250 | +55 | +1.3% | 459 |
| 2016/03/15 | 4,145 | 4,220 | 4,120 | 4,195 | +35 | +0.8% | 442 |
| 2016/03/14 | 4,145 | 4,180 | 4,110 | 4,160 | -125 | -2.9% | 1,090 |
| 2016/03/11 | 4,430 | 4,450 | 4,240 | 4,285 | -20 | -0.5% | 1,748 |
| 2016/03/10 | 4,340 | 4,390 | 4,300 | 4,305 | -140 | -3.1% | 2,495 |
| 2016/03/09 | 4,410 | 4,515 | 4,410 | 4,445 | +105 | +2.4% | 18,546 |
| 2016/03/08 | 4,290 | 4,450 | 4,285 | 4,340 | +90 | +2.1% | 5,670 |
| 2016/03/07 | 4,175 | 4,270 | 4,175 | 4,250 | +60 | +1.4% | 1,327 |
| 2016/03/04 | 4,250 | 4,250 | 4,160 | 4,190 | -25 | -0.6% | 2,087 |
| 2016/03/03 | 4,345 | 4,345 | 4,200 | 4,215 | -115 | -2.7% | 9,955 |
| 2016/03/02 | 4,455 | 4,460 | 4,280 | 4,330 | -360 | -7.7% | 14,353 |
| 2016/03/01 | 4,725 | 4,820 | 4,655 | 4,690 | -20 | -0.4% | 2,549 |
| 2016/02/29 | 4,505 | 4,710 | 4,460 | 4,710 | +95 | +2.1% | 3,976 |
| 2016/02/26 | 4,560 | 4,620 | 4,490 | 4,615 | -25 | -0.5% | 2,895 |
| 2016/02/25 | 4,800 | 4,800 | 4,610 | 4,640 | -185 | -3.8% | 4,099 |
| 2016/02/24 | 4,955 | 4,960 | 4,780 | 4,825 | +45 | +0.9% | 10,366 |
| 2016/02/23 | 4,675 | 4,785 | 4,595 | 4,780 | +55 | +1.2% | 7,802 |
| 2016/02/22 | 4,865 | 4,870 | 4,695 | 4,725 | -60 | -1.3% | 6,836 |
| 2016/02/19 | 4,775 | 4,860 | 4,745 | 4,785 | +110 | +2.4% | 14,798 |
| 2016/02/18 | 4,595 | 4,700 | 4,585 | 4,675 | -235 | -4.8% | 17,969 |
| 2016/02/17 | 4,800 | 5,010 | 4,665 | 4,910 | +145 | +3% | 7,479 |
| 2016/02/16 | 4,880 | 4,955 | 4,610 | 4,765 | -85 | -1.8% | 12,118 |
| 2016/02/15 | 5,170 | 5,270 | 4,770 | 4,850 | -920 | -15.9% | 12,834 |
| 2016/02/12 | 5,720 | 5,840 | 5,540 | 5,770 | +510 | +9.7% | 40,042 |
| 2016/02/10 | 4,905 | 5,380 | 4,900 | 5,260 | +350 | +7.1% | 19,965 |
| 2016/02/09 | 4,795 | 4,950 | 4,780 | 4,910 | +465 | +10.5% | 22,335 |
| 2016/02/08 | 4,590 | 4,660 | 4,385 | 4,445 | -75 | -1.7% | 4,049 |
| 2016/02/05 | 4,525 | 4,610 | 4,495 | 4,520 | +125 | +2.8% | 9,418 |
| 2016/02/04 | 4,390 | 4,430 | 4,320 | 4,395 | +125 | +2.9% | 1,859 |
| 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 |
2201～
2250
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
