207
-3 (-1.43%)
株価：2025/05/23 14:42
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 258 | 263 | 256 | 263 | +6 | +2.3% | 4,562 |
| 2024/07/23 | 255 | 257 | 251 | 257 | ±0 | ±0% | 3,932 |
| 2024/07/22 | 252 | 257 | 252 | 257 | +8 | +3.2% | 4,921 |
| 2024/07/19 | 250 | 253 | 249 | 249 | +2 | +0.8% | 3,436 |
| 2024/07/18 | 247 | 253 | 246 | 247 | +2 | +0.8% | 2,068 |
| 2024/07/17 | 241 | 245 | 240 | 245 | +2 | +0.8% | 416 |
| 2024/07/16 | 256 | 256 | 243 | 243 | -6 | -2.4% | 1,686 |
| 2024/07/12 | 243 | 257 | 242 | 249 | +9 | +3.8% | 2,173 |
| 2024/07/11 | 240 | 250 | 237 | 240 | -1 | -0.4% | 2,267 |
| 2024/07/10 | 245 | 246 | 241 | 241 | -3 | -1.2% | 6,338 |
| 2024/07/09 | 250 | 250 | 229 | 244 | -6 | -2.4% | 15,811 |
| 2024/07/08 | 247 | 264 | 247 | 250 | ±0 | ±0% | 2,367 |
| 2024/07/05 | 246 | 281 | 246 | 250 | +3 | +1.2% | 18,733 |
| 2024/07/04 | 253 | 258 | 246 | 247 | -7 | -2.8% | 4,429 |
| 2024/07/03 | 255 | 262 | 252 | 254 | -2 | -0.8% | 2,474 |
| 2024/07/02 | 260 | 269 | 255 | 256 | -4 | -1.5% | 3,216 |
| 2024/07/01 | 261 | 265 | 258 | 260 | -3 | -1.1% | 1,363 |
| 2024/06/28 | 272 | 272 | 260 | 263 | -5 | -1.9% | 7,679 |
| 2024/06/27 | 268 | 275 | 267 | 268 | +1 | +0.4% | 2,862 |
| 2024/06/26 | 272 | 279 | 267 | 267 | -8 | -2.9% | 2,808 |
| 2024/06/25 | 278 | 280 | 271 | 275 | -5 | -1.8% | 1,855 |
| 2024/06/24 | 281 | 285 | 277 | 280 | -1 | -0.4% | 1,080 |
| 2024/06/21 | 283 | 283 | 278 | 281 | -2 | -0.7% | 575 |
| 2024/06/20 | 281 | 283 | 281 | 283 | +2 | +0.7% | 309 |
| 2024/06/19 | 281 | 281 | 278 | 281 | +2 | +0.7% | 110 |
| 2024/06/18 | 282 | 282 | 279 | 279 | -7 | -2.4% | 518 |
| 2024/06/17 | 281 | 286 | 275 | 286 | +7 | +2.5% | 2,523 |
| 2024/06/14 | 279 | 282 | 276 | 279 | +2 | +0.7% | 306 |
| 2024/06/13 | 273 | 285 | 273 | 277 | +4 | +1.5% | 8,359 |
| 2024/06/12 | 274 | 274 | 271 | 273 | +3 | +1.1% | 524 |
| 2024/06/11 | 269 | 270 | 267 | 270 | -2 | -0.7% | 454 |
| 2024/06/10 | 280 | 280 | 268 | 272 | -5 | -1.8% | 954 |
| 2024/06/07 | 274 | 284 | 274 | 277 | +4 | +1.5% | 816 |
| 2024/06/06 | 274 | 274 | 270 | 273 | -2 | -0.7% | 118 |
| 2024/06/05 | 272 | 277 | 271 | 275 | +8 | +3% | 874 |
| 2024/06/04 | 270 | 271 | 267 | 267 | -2 | -0.7% | 1,749 |
| 2024/06/03 | 269 | 269 | 267 | 269 | -4 | -1.5% | 2,368 |
| 2024/05/31 | 279 | 279 | 273 | 273 | -6 | -2.2% | 1,520 |
| 2024/05/30 | 283 | 288 | 279 | 279 | +2 | +0.7% | 2,528 |
| 2024/05/29 | 273 | 277 | 273 | 277 | +3 | +1.1% | 1,038 |
| 2024/05/28 | 275 | 276 | 274 | 274 | -3 | -1.1% | 1,282 |
| 2024/05/27 | 278 | 279 | 277 | 277 | -1 | -0.4% | 639 |
| 2024/05/24 | 278 | 284 | 278 | 278 | ±0 | ±0% | 3,742 |
| 2024/05/23 | 280 | 281 | 276 | 278 | -1 | -0.4% | 272 |
| 2024/05/22 | 280 | 280 | 276 | 279 | +4 | +1.5% | 1,627 |
| 2024/05/21 | 271 | 282 | 271 | 275 | +1 | +0.4% | 1,131 |
| 2024/05/20 | 278 | 290 | 270 | 274 | -4 | -1.4% | 2,952 |
| 2024/05/17 | 283 | 283 | 278 | 278 | -1 | -0.4% | 1,858 |
| 2024/05/16 | 282 | 299 | 278 | 279 | -3 | -1.1% | 8,965 |
| 2024/05/15 | 281 | 282 | 279 | 282 | -2 | -0.7% | 597 |
201～
250
件表示中 / 2379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
