JPX Nikkei 400 Inverse 1x (JPXNK400INV1)

JPXNK400INV1
🏛️ 日本 →
2,281.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,281.49 2,284.00 2,280.12 2,280.12 0.0K
09:05 2,279.44 2,280.35 2,275.79 2,280.35 0.0K
09:10 2,281.72 2,283.09 2,278.76 2,281.49 0.0K
09:15 2,281.72 2,284.46 2,280.58 2,283.32 0.0K
09:20 2,282.40 2,282.86 2,278.98 2,282.40 0.0K
09:25 2,282.18 2,282.86 2,279.90 2,279.90 0.0K
09:30 2,279.67 2,279.67 2,276.93 2,276.93 0.0K
09:35 2,277.39 2,277.39 2,273.97 2,273.97 0.0K
09:40 2,274.19 2,274.19 2,272.83 2,273.28 0.0K
09:45 2,273.05 2,274.42 2,272.37 2,272.83 0.0K
09:50 2,272.60 2,274.65 2,272.60 2,273.97 0.0K
09:55 2,273.74 2,273.97 2,272.14 2,272.14 0.0K
10:00 2,271.91 2,274.19 2,271.91 2,274.19 0.0K
10:05 2,274.42 2,274.42 2,272.14 2,273.05 0.0K
10:10 2,272.37 2,272.37 2,270.77 2,271.23 0.0K
10:15 2,271.69 2,271.69 2,270.55 2,270.55 0.0K
10:20 2,270.77 2,271.23 2,270.32 2,270.32 0.0K
10:25 2,270.55 2,273.97 2,270.55 2,273.97 0.0K
10:30 2,273.97 2,273.97 2,271.69 2,272.37 0.0K
10:35 2,272.37 2,272.37 2,270.55 2,270.55 0.0K
10:40 2,270.77 2,270.77 2,268.26 2,268.26 0.0K
10:45 2,268.26 2,268.49 2,267.12 2,267.35 0.0K
10:50 2,267.35 2,268.95 2,267.35 2,267.58 0.0K
10:55 2,267.81 2,270.09 2,267.81 2,269.41 0.0K
11:00 2,269.41 2,270.32 2,269.18 2,270.09 0.0K
11:05 2,270.09 2,270.09 2,268.49 2,268.95 0.0K
11:10 2,268.95 2,268.95 2,267.35 2,267.81 0.0K
11:15 2,267.81 2,268.04 2,267.12 2,268.04 0.0K
11:20 2,268.26 2,271.00 2,268.26 2,270.77 0.0K
11:25 2,271.23 2,272.60 2,271.23 2,272.37 0.0K
11:30 2,272.60 2,272.60 2,272.37 2,272.37 0.0K
12:30 2,274.19 2,276.93 2,274.19 2,276.93 0.0K
12:35 2,277.84 2,278.76 2,276.93 2,276.93 0.0K
12:40 2,276.93 2,280.81 2,276.93 2,280.81 0.0K
12:45 2,281.04 2,281.49 2,278.76 2,278.76 0.0K
12:50 2,278.53 2,279.21 2,278.07 2,278.30 0.0K
12:55 2,278.76 2,279.90 2,278.76 2,278.98 0.0K
13:00 2,278.76 2,281.95 2,278.53 2,280.35 0.0K
13:05 2,280.35 2,280.35 2,277.16 2,277.84 0.0K
13:10 2,277.62 2,277.84 2,275.79 2,275.79 0.0K
13:15 2,275.56 2,275.79 2,275.11 2,275.33 0.0K
13:20 2,275.11 2,276.25 2,275.11 2,276.02 0.0K
13:25 2,276.02 2,278.76 2,276.02 2,278.76 0.0K
13:30 2,278.76 2,280.81 2,278.53 2,280.35 0.0K
13:35 2,279.90 2,279.90 2,278.53 2,278.53 0.0K
13:40 2,278.53 2,278.53 2,277.39 2,277.39 0.0K
13:45 2,277.62 2,278.98 2,277.39 2,278.98 0.0K
13:50 2,279.21 2,279.21 2,278.53 2,279.21 0.0K
13:55 2,278.98 2,281.49 2,278.98 2,281.49 0.0K
14:00 2,281.04 2,281.95 2,279.21 2,279.44 0.0K
14:05 2,279.44 2,279.67 2,278.98 2,279.67 0.0K
14:10 2,279.44 2,279.44 2,276.93 2,277.62 0.0K
14:15 2,277.84 2,279.21 2,277.84 2,279.21 0.0K
14:20 2,279.21 2,280.58 2,279.21 2,280.35 0.0K
14:25 2,280.12 2,280.35 2,279.67 2,279.90 0.0K
14:30 2,280.12 2,281.72 2,279.44 2,281.72 0.0K
14:35 2,281.26 2,284.00 2,281.26 2,281.95 0.0K
14:40 2,281.72 2,281.72 2,280.81 2,281.72 0.0K
14:45 2,281.49 2,281.49 2,279.90 2,280.35 0.0K
14:50 2,280.58 2,283.09 2,280.58 2,282.63 0.0K
14:55 2,282.40 2,282.40 2,279.21 2,280.12 0.0K
15:00 2,281.04 2,281.26 2,279.90 2,281.04 0.0K
15:05 2,281.26 2,282.63 2,281.04 2,282.63 0.0K
15:10 2,282.40 2,283.54 2,281.49 2,281.95 0.0K
15:15 2,281.95 2,282.86 2,278.76 2,278.98 0.0K
15:20 2,278.76 2,278.76 2,275.33 2,278.07 0.0K
15:25 2,278.76 2,278.98 2,278.76 2,278.98 0.0K
15:30 2,278.98 2,281.26 2,278.98 2,281.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,281.49 2,284.46 2,267.12 2,281.26 0.0M
2025-09-25 2,276.23 2,288.36 2,275.32 2,280.58 0.0M
2025-09-24 2,290.89 2,306.26 2,286.99 2,289.05 0.0M
2025-09-22 2,299.17 2,299.17 2,283.03 2,294.56 0.0M
2025-09-19 2,287.25 2,321.48 2,274.85 2,305.86 0.0M
2025-09-18 2,303.59 2,313.51 2,289.28 2,297.36 0.0M
2025-09-17 2,304.08 2,315.53 2,299.04 2,307.51 0.0M
2025-09-16 2,292.39 2,299.75 2,280.67 2,290.79 0.0M
2025-09-12 2,293.29 2,303.67 2,290.75 2,298.37 0.0M
2025-09-11 2,317.79 2,322.18 2,305.28 2,308.06 0.0M
2025-09-10 2,327.58 2,329.44 2,313.61 2,315.47 0.0M
2025-09-09 2,306.28 2,328.74 2,297.25 2,327.81 0.0M
2025-09-08 2,327.48 2,329.12 2,308.29 2,315.31 0.0M
2025-09-05 2,342.71 2,353.33 2,334.21 2,340.35 0.0M
2025-09-04 2,381.41 2,381.41 2,359.93 2,360.41 0.0M
2025-09-03 2,366.82 2,390.67 2,363.99 2,386.42 0.0M
2025-09-02 2,371.13 2,373.27 2,358.29 2,361.86 0.0M
2025-09-01 2,380.40 2,391.76 2,365.48 2,377.55 0.0M
2025-08-29 2,364.54 2,371.61 2,361.95 2,367.61 0.0M
2025-08-28 2,377.39 2,379.52 2,356.53 2,357.00 0.0M
2025-08-27 2,370.51 2,378.09 2,367.20 2,370.75 0.0M
2025-08-26 2,349.88 2,374.01 2,348.24 2,368.62 0.0M
2025-08-25 2,331.37 2,347.31 2,325.74 2,342.62 0.0M
2025-08-22 2,348.50 2,360.04 2,341.67 2,344.50 0.0M
2025-08-21 2,348.06 2,359.07 2,344.55 2,354.62 0.0M
2025-08-20 2,331.95 2,347.33 2,331.25 2,341.97 0.0M
2025-08-19 2,325.19 2,337.77 2,323.10 2,330.55 0.0M
2025-08-18 2,335.94 2,336.41 2,321.43 2,328.92 0.0M
2025-08-15 2,362.48 2,362.72 2,339.44 2,340.39 0.0M
2025-08-14 2,357.25 2,376.95 2,357.25 2,375.07 0.0M
2025-08-13 2,352.63 2,355.95 2,336.07 2,344.59 0.0M
2025-08-12 2,388.67 2,388.67 2,352.45 2,366.12 0.0M
2025-08-08 2,414.26 2,414.75 2,388.07 2,398.50 0.0M
2025-08-07 2,445.70 2,445.70 2,419.31 2,424.93 0.0M
2025-08-06 2,467.44 2,467.44 2,439.30 2,443.01 0.0M
2025-08-05 2,476.88 2,478.87 2,463.46 2,468.43 0.0M
2025-08-04 2,493.46 2,510.42 2,484.60 2,485.83 0.0M
2025-08-01 2,461.25 2,465.69 2,445.95 2,459.03 0.0M
2025-07-31 2,478.85 2,484.07 2,464.68 2,466.92 0.0M
2025-07-30 2,492.30 2,497.53 2,485.31 2,485.81 0.0M
2025-07-29 2,491.57 2,500.73 2,491.57 2,494.79 0.0M
2025-07-28 2,458.99 2,476.96 2,458.99 2,476.71 0.0M
2025-07-25 2,447.80 2,464.13 2,443.90 2,460.96 0.0M
2025-07-24 2,455.93 2,459.41 2,429.14 2,437.08 0.0M
2025-07-23 2,530.40 2,535.52 2,470.76 2,480.74 0.0M
2025-07-22 2,557.02 2,573.15 2,536.03 2,559.84 0.0M
2025-07-18 2,541.72 2,560.60 2,541.72 2,559.84 0.0M
2025-07-17 2,572.22 2,575.82 2,550.64 2,551.67 0.0M
2025-07-16 2,562.22 2,574.52 2,559.65 2,568.88 0.0M
2025-07-15 2,557.09 2,570.68 2,552.73 2,564.01 0.0M
2025-07-14 2,571.20 2,577.87 2,556.32 2,565.04 0.0M
2025-07-11 2,562.21 2,571.22 2,548.82 2,565.04 0.0M
2025-07-10 2,564.84 2,584.04 2,564.84 2,574.57 0.0M
2025-07-09 2,554.85 2,568.72 2,553.05 2,559.47 0.0M
2025-07-08 2,577.46 2,578.49 2,565.12 2,568.98 0.0M
2025-07-07 2,558.00 2,576.16 2,556.72 2,572.32 0.0M
2025-07-04 2,544.45 2,565.15 2,542.66 2,557.74 0.0M
2025-07-03 2,558.25 2,565.92 2,554.67 2,555.44 0.0M
2025-07-02 2,560.29 2,570.75 2,549.83 2,557.74 0.0M
2025-07-01 2,533.90 2,556.68 2,533.14 2,550.60 0.0M
2025-06-30 2,525.78 2,537.74 2,517.64 2,530.36 0.0M
2025-06-27 2,562.38 2,565.22 2,541.27 2,544.61 0.0M
2025-06-26 2,593.42 2,593.94 2,573.97 2,575.26 0.0M
2025-06-25 2,589.27 2,605.37 2,589.01 2,594.20 0.0M
2025-06-24 2,590.27 2,601.51 2,580.33 2,596.28 0.0M
2025-06-23 2,610.92 2,626.30 2,610.92 2,613.79 0.0M
2025-06-20 2,590.45 2,605.71 2,582.70 2,605.71 0.0M
2025-06-19 2,570.64 2,591.19 2,570.64 2,585.54 0.0M
2025-06-18 2,600.45 2,600.45 2,568.83 2,569.61 0.0M
2025-06-17 2,599.18 2,601.52 2,590.86 2,591.38 0.0M
2025-06-16 2,601.79 2,612.28 2,594.19 2,600.48 0.0M
2025-06-14 2,602.23 2,621.19 2,621.19 2,621.19 0.0M
2025-06-13 2,602.23 2,631.58 2,601.45 2,621.19 0.0M
2025-06-12 2,591.86 2,604.04 2,586.68 2,597.04 0.0M
2025-06-11 2,586.16 2,597.05 2,584.08 2,591.86 0.0M
2025-06-10 2,587.97 2,598.61 2,578.63 2,593.16 0.0M
2025-06-09 2,595.50 2,597.33 2,590.02 2,594.98 0.0M
2025-06-06 2,617.74 2,619.05 2,606.97 2,611.17 0.0M
2025-06-05 2,614.43 2,627.95 2,610.27 2,625.35 0.0M
2025-06-04 2,599.36 2,601.19 2,589.71 2,598.84 0.0M
2025-06-03 2,601.47 2,610.06 2,595.48 2,609.54 0.0M
2025-06-02 2,599.94 2,614.66 2,597.62 2,604.07 0.0M
2025-05-30 2,601.93 2,605.02 2,574.92 2,582.38 0.0M
2025-05-29 2,594.80 2,594.80 2,569.73 2,572.86 0.0M
2025-05-28 2,590.36 2,611.25 2,585.40 2,611.25 0.0M
2025-05-27 2,627.27 2,632.00 2,608.09 2,611.25 0.0M
2025-05-26 2,637.84 2,640.21 2,622.78 2,626.48 0.0M
2025-05-23 2,652.44 2,652.44 2,634.88 2,641.80 0.0M
2025-05-22 2,663.61 2,670.76 2,654.34 2,660.96 0.0M
2025-05-21 2,631.34 2,649.04 2,629.23 2,647.72 0.0M
2025-05-20 2,625.79 2,647.99 2,621.30 2,641.91 0.0M
2025-05-19 2,644.02 2,648.51 2,636.11 2,642.44 0.0M
2025-05-16 2,635.84 2,653.29 2,634.26 2,638.22 0.0M
2025-05-15 2,636.95 2,650.59 2,632.76 2,643.51 0.0M
2025-05-14 2,612.87 2,645.50 2,612.87 2,622.27 0.0M
2025-05-13 2,605.25 2,610.26 2,587.06 2,610.26 0.0M
2025-05-12 2,630.55 2,651.95 2,628.44 2,636.36 0.0M
2025-05-09 2,648.07 2,653.42 2,634.70 2,641.38 0.0M
2025-05-08 2,673.21 2,697.33 2,670.80 2,674.82 0.0M
2025-05-07 2,673.99 2,687.43 2,671.31 2,679.64 0.0M
2025-05-02 2,693.64 2,696.34 2,672.59 2,687.16 0.0M
2025-05-01 2,715.33 2,724.03 2,694.15 2,699.31 0.0M
2025-04-30 2,723.26 2,731.47 2,713.41 2,716.42 0.0M
2025-04-28 2,738.06 2,741.64 2,719.58 2,736.12 0.0M
2025-04-25 2,774.70 2,778.61 2,746.99 2,758.19 0.0M
2025-04-24 2,781.38 2,804.09 2,778.85 2,798.20 0.0M
2025-04-23 2,812.95 2,817.81 2,794.08 2,804.09 0.0M
2025-04-22 2,873.02 2,873.87 2,855.26 2,859.27 0.0M
2025-04-21 2,846.87 2,871.49 2,840.65 2,863.28 0.0M
2025-04-18 2,852.22 2,864.81 2,827.62 2,829.05 0.0M
2025-04-17 2,901.67 2,901.96 2,861.09 2,861.09 0.0M
2025-04-16 2,879.75 2,921.83 2,870.23 2,898.77 0.0M
2025-04-15 2,877.98 2,882.34 2,866.04 2,882.34 0.0M
2025-04-14 2,904.99 2,910.87 2,877.38 2,910.87 0.0M
2025-04-11 2,907.63 3,006.09 2,907.63 2,937.60 0.0M
2025-04-10 3,044.94 3,045.25 2,846.25 2,853.70 0.0M
2025-04-09 3,043.31 3,142.38 3,043.31 3,104.55 0.0M
2025-04-08 3,130.43 3,134.58 2,971.23 3,002.18 0.0M
2025-04-07 3,020.70 3,241.05 3,020.11 3,190.41 0.0M
2025-04-04 2,909.70 3,008.92 2,908.84 2,961.76 0.0M
2025-04-03 2,847.27 2,910.42 2,846.99 2,876.05 0.0M
2025-04-02 2,779.99 2,813.95 2,779.99 2,793.91 0.0M
2025-04-01 2,758.79 2,789.47 2,746.52 2,783.61 0.0M
2025-03-31 2,738.58 2,797.51 2,738.58 2,788.63 0.0M
2025-03-28 2,669.58 2,704.94 2,669.32 2,690.95 0.0M
2025-03-27 2,658.27 2,664.87 2,638.19 2,638.19 0.0M
2025-03-26 2,636.05 2,652.77 2,632.59 2,641.89 0.0M
2025-03-25 2,643.98 2,662.88 2,637.85 2,655.43 0.0M
2025-03-24 2,648.04 2,663.95 2,644.86 2,663.15 0.0M
2025-03-21 2,662.90 2,662.90 2,636.09 2,650.96 0.0M
2025-03-19 2,657.61 2,660.01 2,637.09 2,654.41 0.0M
2025-03-18 2,670.74 2,671.55 2,656.43 2,665.34 0.0M
2025-03-17 2,707.56 2,708.65 2,691.15 2,699.90 0.0M
2025-03-14 2,757.48 2,763.81 2,727.20 2,734.91 0.0M
2025-03-13 2,740.12 2,753.35 2,723.59 2,752.80 0.0M
2025-03-12 2,780.86 2,780.86 2,746.10 2,756.11 0.0M
2025-03-11 2,778.38 2,831.77 2,778.38 2,780.58 0.0M
2025-03-10 2,744.28 2,760.48 2,737.96 2,751.96 0.0M
2025-03-07 2,731.60 2,751.59 2,728.08 2,745.65 0.0M
2025-03-06 2,719.91 2,719.91 2,696.94 2,702.41 0.0M
2025-03-05 2,739.61 2,753.86 2,724.54 2,734.68 0.0M
2025-03-04 2,733.35 2,766.31 2,728.45 2,740.16 0.0M
2025-03-03 2,738.80 2,752.65 2,721.89 2,723.55 0.0M
2025-02-28 2,739.16 2,787.28 2,735.63 2,771.78 0.0M
2025-02-27 2,730.54 2,737.38 2,717.14 2,718.50 0.0M
2025-02-26 2,734.10 2,760.03 2,733.01 2,735.74 0.0M
2025-02-25 2,741.44 2,744.43 2,720.48 2,729.46 0.0M
2025-02-21 2,734.38 2,738.20 2,718.57 2,721.30 0.0M
2025-02-20 2,712.18 2,738.06 2,706.79 2,725.66 0.0M
2025-02-19 2,690.37 2,705.15 2,682.30 2,695.47 0.0M
2025-02-18 2,692.00 2,696.04 2,673.40 2,687.68 0.0M
2025-02-17 2,705.50 2,706.85 2,689.82 2,695.23 0.0M
2025-02-14 2,688.01 2,704.15 2,682.36 2,703.61 0.0M
2025-02-13 2,707.61 2,711.97 2,684.16 2,689.89 0.0M
2025-02-12 2,716.87 2,737.31 2,716.60 2,725.87 0.0M
2025-02-10 2,725.05 2,733.76 2,719.06 2,725.32 0.0M
2025-02-07 2,714.75 2,730.19 2,712.04 2,722.33 0.0M
2025-02-06 2,708.79 2,713.13 2,692.22 2,708.52 0.0M
2025-02-05 2,707.96 2,725.10 2,691.63 2,715.85 0.0M
2025-02-04 2,704.59 2,732.25 2,699.66 2,721.02 0.0M
2025-02-03 2,709.15 2,743.34 2,709.15 2,738.27 0.0M
2025-01-31 2,680.32 2,684.60 2,664.79 2,671.22 0.0M
2025-01-30 2,687.56 2,690.78 2,673.35 2,676.84 0.0M
2025-01-29 2,689.22 2,690.03 2,676.27 2,680.86 0.0M
2025-01-28 2,702.43 2,717.81 2,680.32 2,697.31 0.0M
2025-01-27 2,684.86 2,701.65 2,676.47 2,697.31 0.0M
2025-01-24 2,700.83 2,714.65 2,685.93 2,707.06 0.0M
2025-01-23 2,716.31 2,723.93 2,704.05 2,709.23 0.0M
2025-01-22 2,725.03 2,731.62 2,719.27 2,722.84 0.0M
2025-01-21 2,730.78 2,763.47 2,727.49 2,744.52 0.0M
2025-01-20 2,760.89 2,760.89 2,735.88 2,746.99 0.0M
2025-01-17 2,778.67 2,809.42 2,775.90 2,778.39 0.0M
2025-01-16 2,754.58 2,772.03 2,742.95 2,770.36 0.0M
2025-01-15 2,753.99 2,777.31 2,750.10 2,768.98 0.0M
2025-01-14 2,748.74 2,788.28 2,743.53 2,776.20 0.0M
2025-01-10 2,731.28 2,745.45 2,724.47 2,745.45 0.0M
2025-01-09 2,699.43 2,732.81 2,698.08 2,724.74 0.0M
2025-01-08 2,684.41 2,701.52 2,683.88 2,692.16 0.0M
2025-01-07 2,688.85 2,699.93 2,664.53 2,673.45 0.0M
2025-01-06 2,672.38 2,710.93 2,668.63 2,702.09 0.0M