野村アセットマネジメント株式会社 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信
1472その他/その他/NEXT FUNDS JPX-Nikkei 400 Double Inverse Index Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 106.0 | 109.0 | 102.0 | 105.0 | -1.0 | -0.94% | 70,720 |
| 2026-03-12 | 104.0 | 109.0 | 102.0 | 106.0 | +7.0 | +7.07% | 52,115 |
| 2026-03-11 | 104.0 | 104.0 | 98.0 | 99.0 | -7.0 | -6.60% | 67,583 |
| 2026-03-10 | 102.0 | 106.0 | 102.0 | 106.0 | -4.0 | -3.64% | 30,563 |
| 2026-03-09 | 111.0 | 116.0 | 108.0 | 110.0 | +10.0 | +10.00% | 274,267 |
| 2026-03-06 | 105.0 | 107.0 | 100.0 | 100.0 | -3.0 | -2.91% | 167,449 |
| 2026-03-05 | 98.0 | 106.0 | 98.0 | 103.0 | -7.0 | -6.36% | 151,992 |
| 2026-03-04 | 104.0 | 111.0 | 102.0 | 110.0 | +9.0 | +8.91% | 153,091 |
| 2026-03-03 | 95.0 | 101.0 | 95.0 | 101.0 | +6.0 | +6.32% | 33,215 |
| 2026-03-02 | 98.0 | 98.0 | 91.0 | 95.0 | +3.0 | +3.26% | 30,128 |
| 2026-02-27 | 96.0 | 96.0 | 92.0 | 92.0 | -4.0 | -4.17% | 34,184 |
| 2026-02-26 | 96.0 | 96.0 | 93.0 | 96.0 | 0.0 | 0.00% | 29,503 |
| 2026-02-25 | 97.0 | 98.0 | 95.0 | 96.0 | -3.0 | -3.03% | 12,197 |
| 2026-02-24 | 99.0 | 99.0 | 97.0 | 99.0 | 0.0 | 0.00% | 6,426 |
| 2026-02-20 | 98.0 | 99.0 | 97.0 | 99.0 | +2.0 | +2.06% | 31,447 |
| 2026-02-19 | 98.0 | 98.0 | 96.0 | 97.0 | -2.0 | -2.02% | 4,381 |
| 2026-02-18 | 100.0 | 100.0 | 98.0 | 99.0 | -3.0 | -2.94% | 6,199 |
| 2026-02-17 | 99.0 | 102.0 | 99.0 | 102.0 | +2.0 | +2.00% | 20,078 |
| 2026-02-16 | 99.0 | 100.0 | 98.0 | 100.0 | +1.0 | +1.01% | 9,709 |
| 2026-02-13 | 99.0 | 99.0 | 97.0 | 99.0 | +2.0 | +2.06% | 36,625 |
| 2026-02-12 | 96.0 | 98.0 | 95.0 | 97.0 | -1.0 | -1.02% | 34,181 |
| 2026-02-10 | 101.0 | 101.0 | 96.0 | 98.0 | -5.0 | -4.85% | 56,270 |
| 2026-02-09 | 106.0 | 106.0 | 99.0 | 103.0 | -4.0 | -3.74% | 19,632 |
| 2026-02-06 | 111.0 | 112.0 | 106.0 | 107.0 | -4.0 | -3.60% | 14,780 |
| 2026-02-05 | 109.0 | 111.0 | 106.0 | 111.0 | +2.0 | +1.83% | 8,822 |
| 2026-02-04 | 111.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 1,082 |
| 2026-02-03 | 114.0 | 114.0 | 109.0 | 111.0 | -5.0 | -4.31% | 12,315 |
| 2026-02-02 | 114.0 | 116.0 | 111.0 | 116.0 | +1.0 | +0.87% | 5,567 |
| 2026-01-30 | 117.0 | 117.0 | 114.0 | 115.0 | -1.0 | -0.86% | 2,576 |
| 2026-01-29 | 115.0 | 118.0 | 115.0 | 116.0 | +1.0 | +0.87% | 5,046 |
| 2026-01-28 | 116.0 | 116.0 | 115.0 | 115.0 | 0.0 | 0.00% | 2,756 |
| 2026-01-27 | 114.0 | 116.0 | 114.0 | 115.0 | +1.0 | +0.88% | 5,507 |
| 2026-01-26 | 112.0 | 116.0 | 112.0 | 114.0 | +3.0 | +2.70% | 16,668 |
| 2026-01-23 | 110.0 | 111.0 | 108.0 | 111.0 | +1.0 | +0.91% | 7,118 |
| 2026-01-22 | 111.0 | 111.0 | 109.0 | 110.0 | -2.0 | -1.79% | 9,619 |
| 2026-01-21 | 112.0 | 113.0 | 111.0 | 112.0 | +2.0 | +1.82% | 63,553 |
| 2026-01-20 | 110.0 | 112.0 | 110.0 | 110.0 | 0.0 | 0.00% | 21,623 |
| 2026-01-19 | 110.0 | 112.0 | 109.0 | 110.0 | 0.0 | 0.00% | 18,039 |
| 2026-01-16 | 110.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 8,911 |
| 2026-01-15 | 113.0 | 113.0 | 108.0 | 110.0 | -2.0 | -1.79% | 28,280 |
| 2026-01-14 | 115.0 | 134.0 | 109.0 | 112.0 | -1.0 | -0.88% | 102,093 |
| 2026-01-13 | 114.0 | 114.0 | 111.0 | 113.0 | -4.0 | -3.42% | 22,325 |
| 2026-01-09 | 119.0 | 120.0 | 117.0 | 117.0 | -3.0 | -2.50% | 197,082 |
| 2026-01-08 | 119.0 | 120.0 | 118.0 | 120.0 | +2.0 | +1.69% | 2,700 |
| 2026-01-07 | 118.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 9,501 |
| 2026-01-06 | 119.0 | 119.0 | 116.0 | 118.0 | -3.0 | -2.48% | 51,587 |
| 2026-01-05 | 123.0 | 123.0 | 120.0 | 121.0 | -5.0 | -3.97% | 10,374 |
| 2025-12-30 | 125.0 | 126.0 | 124.0 | 126.0 | +1.0 | +0.80% | 4,052 |
| 2025-12-29 | 126.0 | 126.0 | 124.0 | 125.0 | 0.0 | 0.00% | 18,346 |
| 2025-12-26 | 125.0 | 126.0 | 124.0 | 125.0 | -1.0 | -0.79% | 8,250 |
| 2025-12-25 | 126.0 | 127.0 | 125.0 | 126.0 | -1.0 | -0.79% | 4,181 |
| 2025-12-24 | 124.0 | 127.0 | 124.0 | 127.0 | +2.0 | +1.60% | 4,902 |
| 2025-12-23 | 127.0 | 127.0 | 125.0 | 125.0 | -2.0 | -1.57% | 723 |
| 2025-12-22 | 125.0 | 127.0 | 125.0 | 127.0 | -1.0 | -0.78% | 4,526 |
| 2025-12-19 | 127.0 | 129.0 | 127.0 | 128.0 | -1.0 | -0.78% | 2,885 |
| 2025-12-18 | 129.0 | 131.0 | 129.0 | 129.0 | 0.0 | 0.00% | 8,989 |
| 2025-12-17 | 128.0 | 131.0 | 128.0 | 129.0 | +2.0 | +1.57% | 12,625 |
| 2025-12-16 | 125.0 | 128.0 | 125.0 | 127.0 | +2.0 | +1.60% | 13,420 |
| 2025-12-15 | 125.0 | 126.0 | 124.0 | 125.0 | 0.0 | 0.00% | 2,149 |
| 2025-12-12 | 126.0 | 127.0 | 123.0 | 125.0 | -3.0 | -2.34% | 13,087 |
| 2025-12-11 | 127.0 | 129.0 | 126.0 | 128.0 | 0.0 | 0.00% | 11,987 |
| 2025-12-10 | 128.0 | 128.0 | 126.0 | 128.0 | 0.0 | 0.00% | 4,629 |
| 2025-12-09 | 128.0 | 129.0 | 127.0 | 128.0 | 0.0 | 0.00% | 4,006 |
| 2025-12-08 | 129.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 1,131 |
| 2025-12-05 | 129.0 | 131.0 | 129.0 | 129.0 | +1.0 | +0.78% | 1,526 |
| 2025-12-04 | 132.0 | 132.0 | 128.0 | 128.0 | -4.0 | -3.03% | 14,478 |
| 2025-12-03 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 3,655 |
| 2025-12-02 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 10,796 |
| 2025-12-01 | 129.0 | 133.0 | 129.0 | 132.0 | +3.0 | +2.33% | 3,912 |
| 2025-11-28 | 130.0 | 131.0 | 129.0 | 129.0 | -2.0 | -1.53% | 5,084 |
| 2025-11-27 | 131.0 | 131.0 | 129.0 | 131.0 | -1.0 | -0.76% | 13,098 |
| 2025-11-26 | 133.0 | 134.0 | 131.0 | 132.0 | -4.0 | -2.94% | 10,950 |
| 2025-11-25 | 134.0 | 137.0 | 134.0 | 136.0 | -1.0 | -0.73% | 2,713 |
| 2025-11-21 | 138.0 | 139.0 | 135.0 | 137.0 | +2.0 | +1.48% | 9,610 |
| 2025-11-20 | 133.0 | 135.0 | 133.0 | 135.0 | -4.0 | -2.88% | 7,471 |
| 2025-11-19 | 138.0 | 141.0 | 138.0 | 139.0 | +1.0 | +0.72% | 163,425 |
| 2025-11-18 | 134.0 | 140.0 | 133.0 | 138.0 | +6.0 | +4.55% | 22,812 |
| 2025-11-17 | 133.0 | 134.0 | 132.0 | 132.0 | 0.0 | 0.00% | 7,251 |
| 2025-11-14 | 134.0 | 135.0 | 131.0 | 132.0 | +1.0 | +0.76% | 3,702 |
| 2025-11-13 | 132.0 | 132.0 | 129.0 | 131.0 | -2.0 | -1.50% | 13,910 |
| 2025-11-12 | 135.0 | 135.0 | 131.0 | 133.0 | -2.0 | -1.48% | 10,195 |
| 2025-11-11 | 134.0 | 136.0 | 133.0 | 135.0 | 0.0 | 0.00% | 6,260 |
| 2025-11-10 | 134.0 | 137.0 | 134.0 | 135.0 | -2.0 | -1.46% | 4,245 |
| 2025-11-07 | 138.0 | 139.0 | 136.0 | 137.0 | +1.0 | +0.74% | 12,536 |
| 2025-11-06 | 137.0 | 137.0 | 134.0 | 136.0 | -2.0 | -1.45% | 8,760 |
| 2025-11-05 | 137.0 | 144.0 | 136.0 | 138.0 | +4.0 | +2.99% | 55,423 |
| 2025-11-04 | 134.0 | 135.0 | 132.0 | 134.0 | +1.0 | +0.75% | 12,415 |
| 2025-10-31 | 135.0 | 136.0 | 133.0 | 133.0 | -4.0 | -2.92% | 16,159 |
| 2025-10-30 | 137.0 | 137.0 | 135.0 | 137.0 | 0.0 | 0.00% | 10,097 |
| 2025-10-29 | 137.0 | 138.0 | 136.0 | 137.0 | -1.0 | -0.72% | 19,602 |
| 2025-10-28 | 136.0 | 138.0 | 135.0 | 138.0 | +2.0 | +1.47% | 16,752 |
| 2025-10-27 | 137.0 | 137.0 | 134.0 | 136.0 | -6.0 | -4.23% | 14,309 |
| 2025-10-23 | 141.0 | 143.0 | 139.0 | 142.0 | +2.0 | +1.43% | 27,711 |
| 2025-10-22 | 142.0 | 143.0 | 139.0 | 140.0 | -2.0 | -1.41% | 58,220 |
| 2025-10-21 | 140.0 | 142.0 | 139.0 | 142.0 | 0.0 | 0.00% | 53,845 |
| 2025-10-20 | 145.0 | 145.0 | 142.0 | 142.0 | -7.0 | -4.70% | 11,766 |
| 2025-10-17 | 149.0 | 150.0 | 146.0 | 149.0 | +3.0 | +2.05% | 17,787 |
| 2025-10-16 | 145.0 | 147.0 | 144.0 | 146.0 | -1.0 | -0.68% | 66,072 |
| 2025-10-15 | 150.0 | 151.0 | 147.0 | 147.0 | -6.0 | -3.92% | 228,241 |
| 2025-10-14 | 151.0 | 154.0 | 147.0 | 153.0 | +7.0 | +4.79% | 123,199 |
| 2025-10-10 | 141.0 | 149.0 | 141.0 | 146.0 | +5.0 | +3.55% | 25,469 |
| 2025-10-09 | 143.0 | 143.0 | 140.0 | 141.0 | -2.0 | -1.40% | 18,046 |
| 2025-10-08 | 144.0 | 144.0 | 141.0 | 143.0 | -2.0 | -1.38% | 9,643 |
| 2025-10-07 | 143.0 | 145.0 | 141.0 | 145.0 | +1.0 | +0.69% | 14,446 |
| 2025-10-06 | 143.0 | 148.0 | 143.0 | 144.0 | -11.0 | -7.10% | 59,181 |
| 2025-10-03 | 158.0 | 158.0 | 154.0 | 155.0 | -2.0 | -1.27% | 8,452 |
| 2025-10-02 | 160.0 | 160.0 | 157.0 | 157.0 | -3.0 | -1.88% | 12,412 |
| 2025-10-01 | 155.0 | 160.0 | 155.0 | 160.0 | +5.0 | +3.23% | 38,853 |
| 2025-09-30 | 153.0 | 157.0 | 153.0 | 155.0 | +1.0 | +0.65% | 13,350 |
| 2025-09-29 | 153.0 | 155.0 | 153.0 | 154.0 | +3.0 | +1.99% | 9,367 |
| 2025-09-26 | 153.0 | 153.0 | 151.0 | 151.0 | -2.0 | -1.31% | 7,909 |
| 2025-09-25 | 153.0 | 154.0 | 152.0 | 153.0 | -2.0 | -1.29% | 13,977 |
| 2025-09-24 | 155.0 | 156.0 | 154.0 | 155.0 | 0.0 | 0.00% | 25,272 |
| 2025-09-22 | 154.0 | 155.0 | 153.0 | 155.0 | -2.0 | -1.27% | 7,182 |
| 2025-09-19 | 154.0 | 158.0 | 152.0 | 157.0 | +2.0 | +1.29% | 29,245 |
| 2025-09-18 | 154.0 | 157.0 | 154.0 | 155.0 | -1.0 | -0.64% | 56,064 |
| 2025-09-17 | 156.0 | 158.0 | 155.0 | 156.0 | +1.0 | +0.65% | 43,966 |
| 2025-09-16 | 155.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 14,394 |
| 2025-09-12 | 155.0 | 157.0 | 154.0 | 156.0 | -1.0 | -0.64% | 8,123 |
| 2025-09-11 | 158.0 | 158.0 | 156.0 | 157.0 | — | — | 2,140 |
直近120営業日分を表示