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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/18 | 3,580 | 3,595 | 3,535 | 3,550 | -55 | -1.5% | 1,224 |
| 2015/11/17 | 3,590 | 3,605 | 3,560 | 3,605 | -70 | -1.9% | 6,763 |
| 2015/11/16 | 3,720 | 3,770 | 3,635 | 3,675 | +80 | +2.2% | 3,077 |
| 2015/11/13 | 3,665 | 3,665 | 3,590 | 3,595 | +45 | +1.3% | 1,578 |
| 2015/11/12 | 3,600 | 3,600 | 3,550 | 3,550 | -10 | -0.3% | 330 |
| 2015/11/11 | 3,570 | 3,590 | 3,550 | 3,560 | -65 | -1.8% | 8,943 |
| 2015/11/10 | 3,645 | 3,665 | 3,570 | 3,625 | +45 | +1.3% | 6,550 |
| 2015/11/09 | 3,680 | 3,680 | 3,565 | 3,580 | -130 | -3.5% | 3,046 |
| 2015/11/06 | 3,715 | 3,760 | 3,710 | 3,710 | -50 | -1.3% | 273 |
| 2015/11/05 | 3,820 | 3,820 | 3,750 | 3,760 | -65 | -1.7% | 761 |
| 2015/11/04 | 3,770 | 3,825 | 3,760 | 3,825 | -80 | -2% | 692 |
| 2015/11/02 | 3,790 | 3,935 | 3,790 | 3,905 | +205 | +5.5% | 1,020 |
| 2015/10/30 | 3,840 | 3,840 | 3,700 | 3,700 | -155 | -4% | 514 |
| 2015/10/29 | 3,800 | 3,890 | 3,775 | 3,855 | +20 | +0.5% | 1,142 |
| 2015/10/28 | 3,845 | 3,850 | 3,820 | 3,835 | +5 | +0.1% | 171 |
| 2015/10/27 | 3,745 | 3,860 | 3,745 | 3,830 | +80 | +2.1% | 1,885 |
| 2015/10/26 | 3,725 | 3,775 | 3,720 | 3,750 | -70 | -1.8% | 792 |
| 2015/10/23 | 3,850 | 3,855 | 3,805 | 3,820 | -155 | -3.9% | 1,281 |
| 2015/10/22 | 4,015 | 4,015 | 3,930 | 3,975 | +30 | +0.8% | 796 |
| 2015/10/21 | 4,135 | 4,135 | 3,940 | 3,945 | -145 | -3.5% | 892 |
| 2015/10/20 | 4,065 | 4,120 | 4,065 | 4,090 | +15 | +0.4% | 1,327 |
| 2015/10/19 | 4,085 | 4,175 | 4,075 | 4,075 | -20 | -0.5% | 333 |
| 2015/10/16 | 4,090 | 4,100 | 4,025 | 4,095 | -75 | -1.8% | 1,516 |
| 2015/10/15 | 4,310 | 4,310 | 4,130 | 4,170 | -80 | -1.9% | 1,078 |
| 2015/10/14 | 4,150 | 4,300 | 4,150 | 4,250 | +170 | +4.2% | 2,977 |
| 2015/10/13 | 4,090 | 4,090 | 4,050 | 4,080 | +40 | +1% | 584 |
| 2015/10/09 | 4,165 | 4,165 | 4,030 | 4,040 | -170 | -4% | 871 |
| 2015/10/08 | 4,165 | 4,230 | 4,130 | 4,210 | +45 | +1.1% | 1,178 |
| 2015/10/07 | 4,250 | 4,270 | 4,150 | 4,165 | -105 | -2.5% | 1,040 |
| 2015/10/06 | 4,170 | 4,270 | 4,165 | 4,270 | -75 | -1.7% | 1,193 |
| 2015/10/05 | 4,380 | 4,380 | 4,295 | 4,345 | -115 | -2.6% | 1,177 |
| 2015/10/02 | 4,505 | 4,530 | 4,430 | 4,460 | +25 | +0.6% | 2,880 |
| 2015/10/01 | 4,610 | 4,630 | 4,405 | 4,435 | -245 | -5.2% | 5,638 |
| 2015/09/30 | 4,750 | 4,755 | 4,640 | 4,680 | -210 | -4.3% | 2,926 |
| 2015/09/29 | 4,760 | 4,945 | 4,730 | 4,890 | +360 | +7.9% | 6,774 |
| 2015/09/28 | 4,435 | 4,540 | 4,425 | 4,530 | +40 | +0.9% | 9,484 |
| 2015/09/25 | 4,595 | 4,675 | 4,490 | 4,490 | -160 | -3.4% | 5,569 |
| 2015/09/24 | 4,535 | 4,650 | 4,535 | 4,650 | +235 | +5.3% | 2,739 |
| 2015/09/18 | 4,310 | 4,425 | 4,310 | 4,415 | +150 | +3.5% | 935 |
| 2015/09/17 | 4,275 | 4,280 | 4,250 | 4,265 | -65 | -1.5% | 83 |
| 2015/09/16 | 4,350 | 4,380 | 4,330 | 4,330 | -110 | -2.5% | 144 |
| 2015/09/15 | 4,390 | 4,440 | 4,335 | 4,440 | -5 | -0.1% | 2,140 |
| 2015/09/14 | 4,355 | 4,450 | 4,345 | 4,445 | +110 | +2.5% | 313 |
| 2015/09/11 | 4,405 | 4,405 | 4,295 | 4,335 | ±0 | ±0% | 489 |
| 2015/09/10 | 4,390 | 4,475 | 4,300 | 4,335 | +140 | +3.3% | 6,645 |
| 2015/09/09 | 4,455 | 4,520 | 4,195 | 4,195 | -620 | -12.9% | 9,714 |
| 2015/09/08 | 4,610 | 4,815 | 4,580 | 4,815 | +215 | +4.7% | 5,977 |
2201～
2250
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
