27,110
+405 (+1.52%)
株価：2024/04/26 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 26,900 | 27,340 | 26,555 | 27,110 | +405 | +1.5% | 5,094,366 |
| 2024/04/25 | 27,165 | 27,245 | 26,630 | 26,705 | -1,125 | -4% | 5,484,206 |
| 2024/04/24 | 27,255 | 27,845 | 27,255 | 27,830 | +1,270 | +4.8% | 6,007,633 |
| 2024/04/23 | 26,905 | 26,985 | 26,380 | 26,560 | +100 | +0.4% | 4,920,708 |
| 2024/04/22 | 26,150 | 26,545 | 25,890 | 26,460 | +500 | +1.9% | 6,338,029 |
| 2024/04/19 | 26,695 | 26,700 | 25,445 | 25,960 | -1,425 | -5.2% | 12,047,530 |
| 2024/04/18 | 26,930 | 27,595 | 26,760 | 27,385 | +130 | +0.5% | 6,323,449 |
| 2024/04/17 | 28,180 | 28,195 | 27,240 | 27,255 | -725 | -2.6% | 6,956,670 |
| 2024/04/16 | 28,215 | 28,295 | 27,750 | 27,980 | -1,090 | -3.7% | 7,772,094 |
| 2024/04/15 | 28,780 | 29,070 | 28,460 | 29,070 | -475 | -1.6% | 6,049,233 |
| 2024/04/12 | 29,810 | 29,910 | 29,425 | 29,545 | +120 | +0.4% | 4,518,555 |
| 2024/04/11 | 28,975 | 29,465 | 28,835 | 29,425 | -135 | -0.5% | 4,146,809 |
| 2024/04/10 | 29,640 | 29,815 | 29,505 | 29,560 | -335 | -1.1% | 3,657,935 |
| 2024/04/09 | 29,500 | 29,895 | 29,455 | 29,895 | +645 | +2.2% | 4,032,892 |
| 2024/04/08 | 29,275 | 29,680 | 29,050 | 29,250 | +475 | +1.7% | 5,056,017 |
| 2024/04/05 | 29,055 | 29,135 | 28,430 | 28,775 | -1,225 | -4.1% | 7,399,743 |
| 2024/04/04 | 30,250 | 30,660 | 29,965 | 30,000 | +535 | +1.8% | 4,490,504 |
| 2024/04/03 | 29,580 | 29,735 | 29,115 | 29,465 | -575 | -1.9% | 5,605,458 |
| 2024/04/02 | 30,160 | 30,530 | 29,850 | 30,040 | +40 | +0.1% | 4,603,474 |
| 2024/04/01 | 31,350 | 31,400 | 29,825 | 30,000 | -990 | -3.2% | 6,705,076 |
| 2024/03/29 | 30,790 | 31,090 | 30,690 | 30,990 | +530 | +1.7% | 3,710,668 |
| 2024/03/28 | 30,860 | 31,010 | 30,380 | 30,460 | -620 | -2% | 4,728,495 |
| 2024/03/27 | 30,700 | 31,410 | 30,620 | 31,080 | +500 | +1.6% | 4,582,099 |
| 2024/03/26 | 30,560 | 30,750 | 30,360 | 30,580 | -10 | ±0% | 3,077,201 |
| 2024/03/25 | 31,130 | 31,230 | 30,590 | 30,590 | -730 | -2.3% | 3,675,868 |
| 2024/03/22 | 31,470 | 31,600 | 31,020 | 31,320 | +180 | +0.6% | 5,052,415 |
| 2024/03/21 | 30,800 | 31,200 | 30,610 | 31,140 | +1,240 | +4.1% | 6,797,561 |
| 2024/03/19 | 29,320 | 29,915 | 29,045 | 29,900 | +350 | +1.2% | 7,042,682 |
| 2024/03/18 | 28,460 | 29,550 | 28,390 | 29,550 | +1,495 | +5.3% | 6,020,605 |
| 2024/03/15 | 27,800 | 28,215 | 27,765 | 28,055 | -200 | -0.7% | 3,907,802 |
| 2024/03/14 | 27,900 | 28,255 | 27,620 | 28,255 | +215 | +0.8% | 3,799,281 |
| 2024/03/13 | 28,720 | 28,735 | 27,700 | 28,040 | -180 | -0.6% | 6,219,853 |
| 2024/03/12 | 27,780 | 28,250 | 27,450 | 28,220 | ±0 | ±0% | 6,098,650 |
| 2024/03/11 | 28,505 | 28,545 | 27,765 | 28,220 | -1,280 | -4.3% | 7,437,028 |
| 2024/03/08 | 29,565 | 29,975 | 29,305 | 29,500 | +105 | +0.4% | 5,700,893 |
| 2024/03/07 | 30,580 | 30,720 | 29,265 | 29,395 | -775 | -2.6% | 7,935,605 |
| 2024/03/06 | 29,755 | 30,210 | 29,660 | 30,170 | ±0 | ±0% | 4,262,741 |
| 2024/03/05 | 29,930 | 30,340 | 29,760 | 30,170 | +10 | ±0% | 4,216,756 |
| 2024/03/04 | 30,410 | 30,470 | 30,000 | 30,160 | +255 | +0.9% | 5,202,967 |
| 2024/03/01 | 29,005 | 29,985 | 28,930 | 29,905 | +1,100 | +3.8% | 6,889,392 |
| 2024/02/29 | 28,460 | 28,900 | 28,350 | 28,805 | -5 | ±0% | 5,336,041 |
| 2024/02/28 | 28,870 | 28,960 | 28,635 | 28,810 | -70 | -0.2% | 3,698,918 |
| 2024/02/27 | 28,870 | 29,125 | 28,655 | 28,880 | +90 | +0.3% | 4,732,202 |
| 2024/02/26 | 29,030 | 29,125 | 28,770 | 28,790 | +105 | +0.4% | 4,630,980 |
| 2024/02/22 | 28,290 | 28,750 | 28,005 | 28,685 | +1,200 | +4.4% | 8,527,033 |
| 2024/02/21 | 27,390 | 27,580 | 27,210 | 27,485 | -155 | -0.6% | 4,503,029 |
| 2024/02/20 | 27,820 | 28,150 | 27,480 | 27,640 | -105 | -0.4% | 5,914,724 |
| 2024/02/19 | 27,735 | 27,875 | 27,490 | 27,745 | -65 | -0.2% | 4,335,351 |
| 2024/02/16 | 28,055 | 28,320 | 27,615 | 27,810 | +485 | +1.8% | 8,468,236 |
| 2024/02/15 | 27,210 | 27,355 | 26,990 | 27,325 | +615 | +2.3% | 5,800,803 |
1～
50
件表示中 / 2946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
