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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 282 | 302 | 281 | 290 | +4 | +1.4% | 4,420 |
| 2024/03/26 | 287 | 287 | 283 | 286 | -1 | -0.3% | 1,205 |
| 2024/03/25 | 283 | 300 | 282 | 287 | +2 | +0.7% | 1,188 |
| 2024/03/22 | 285 | 290 | 280 | 285 | ±0 | ±0% | 2,660 |
| 2024/03/21 | 293 | 297 | 285 | 285 | -11 | -3.7% | 11,057 |
| 2024/03/19 | 300 | 302 | 296 | 296 | -5 | -1.7% | 3,838 |
| 2024/03/18 | 316 | 316 | 300 | 301 | -14 | -4.4% | 6,881 |
| 2024/03/15 | 315 | 336 | 307 | 315 | ±0 | ±0% | 8,497 |
| 2024/03/14 | 325 | 325 | 308 | 315 | -7 | -2.2% | 5,229 |
| 2024/03/13 | 304 | 330 | 301 | 322 | +10 | +3.2% | 9,439 |
| 2024/03/12 | 318 | 375 | 306 | 312 | +6 | +2% | 74,017 |
| 2024/03/11 | 304 | 321 | 297 | 306 | +11 | +3.7% | 6,927 |
| 2024/03/08 | 295 | 315 | 293 | 295 | -8 | -2.6% | 3,365 |
| 2024/03/07 | 296 | 316 | 294 | 303 | +5 | +1.7% | 5,847 |
| 2024/03/06 | 301 | 316 | 297 | 298 | +1 | +0.3% | 1,685 |
| 2024/03/05 | 303 | 305 | 297 | 297 | -6 | -2% | 1,735 |
| 2024/03/04 | 312 | 312 | 298 | 303 | -1 | -0.3% | 4,542 |
| 2024/03/01 | 309 | 309 | 302 | 304 | -6 | -1.9% | 4,700 |
| 2024/02/29 | 309 | 314 | 309 | 310 | +1 | +0.3% | 856 |
| 2024/02/28 | 305 | 313 | 305 | 309 | +1 | +0.3% | 1,136 |
| 2024/02/27 | 306 | 310 | 303 | 308 | ±0 | ±0% | 4,691 |
| 2024/02/26 | 312 | 313 | 307 | 308 | -5 | -1.6% | 2,903 |
| 2024/02/22 | 312 | 330 | 311 | 313 | -11 | -3.4% | 4,075 |
| 2024/02/21 | 327 | 327 | 322 | 324 | +4 | +1.3% | 3,318 |
| 2024/02/20 | 325 | 325 | 316 | 320 | +2 | +0.6% | 1,668 |
| 2024/02/19 | 318 | 326 | 318 | 318 | -5 | -1.5% | 1,664 |
| 2024/02/16 | 343 | 344 | 318 | 323 | -8 | -2.4% | 22,738 |
| 2024/02/15 | 334 | 334 | 329 | 331 | -3 | -0.9% | 788 |
| 2024/02/14 | 329 | 335 | 329 | 334 | +5 | +1.5% | 475 |
| 2024/02/13 | 329 | 343 | 327 | 329 | -11 | -3.2% | 8,187 |
| 2024/02/09 | 337 | 341 | 333 | 340 | -3 | -0.9% | 20,404 |
| 2024/02/08 | 343 | 353 | 340 | 343 | -5 | -1.4% | 2,648 |
| 2024/02/07 | 344 | 349 | 344 | 348 | +1 | +0.3% | 1,362 |
| 2024/02/06 | 342 | 350 | 342 | 347 | +5 | +1.5% | 3,853 |
| 2024/02/05 | 353 | 353 | 341 | 342 | -4 | -1.2% | 1,006 |
| 2024/02/02 | 343 | 349 | 341 | 346 | -5 | -1.4% | 3,467 |
| 2024/02/01 | 352 | 353 | 347 | 351 | +5 | +1.4% | 1,169 |
| 2024/01/31 | 352 | 360 | 346 | 346 | -5 | -1.4% | 2,115 |
| 2024/01/30 | 348 | 351 | 348 | 351 | -2 | -0.6% | 3,564 |
| 2024/01/29 | 361 | 361 | 348 | 353 | -4 | -1.1% | 4,151 |
| 2024/01/26 | 356 | 358 | 345 | 357 | +9 | +2.6% | 4,519 |
| 2024/01/25 | 352 | 353 | 348 | 348 | ±0 | ±0% | 2,496 |
| 2024/01/24 | 349 | 351 | 348 | 348 | +3 | +0.9% | 13,688 |
| 2024/01/23 | 347 | 349 | 341 | 345 | -2 | -0.6% | 4,541 |
| 2024/01/22 | 356 | 356 | 346 | 347 | -9 | -2.5% | 4,028 |
| 2024/01/19 | 351 | 360 | 351 | 356 | -5 | -1.4% | 18,233 |
| 2024/01/18 | 362 | 363 | 358 | 361 | +2 | +0.6% | 6,479 |
| 2024/01/17 | 355 | 359 | 347 | 359 | +5 | +1.4% | 4,215 |
| 2024/01/16 | 350 | 359 | 349 | 354 | +1 | +0.3% | 2,075 |
| 2024/01/15 | 370 | 376 | 352 | 353 | -9 | -2.5% | 24,797 |
251～
300
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
