30,970
+160 (+0.52%)
株価：2025/08/27 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 15,300 | 15,300 | 14,540 | 14,760 | -280 | -1.9% | 8,740,589 |
| 2021/05/14 | 14,820 | 15,100 | 14,660 | 15,040 | +690 | +4.8% | 8,206,013 |
| 2021/05/13 | 14,740 | 14,750 | 14,300 | 14,350 | -790 | -5.2% | 11,418,559 |
| 2021/05/12 | 15,730 | 15,880 | 14,820 | 15,140 | -510 | -3.3% | 13,842,536 |
| 2021/05/11 | 16,360 | 16,420 | 15,540 | 15,650 | -1,030 | -6.2% | 11,803,755 |
| 2021/05/10 | 16,520 | 16,850 | 16,460 | 16,680 | +190 | +1.2% | 5,319,886 |
| 2021/05/07 | 16,470 | 16,590 | 16,330 | 16,490 | +30 | +0.2% | 4,458,708 |
| 2021/05/06 | 16,110 | 16,560 | 16,100 | 16,460 | +560 | +3.5% | 6,142,525 |
| 2021/04/30 | 16,080 | 16,140 | 15,820 | 15,900 | -240 | -1.5% | 3,476,279 |
| 2021/04/28 | 16,000 | 16,240 | 15,930 | 16,140 | +60 | +0.4% | 3,637,843 |
| 2021/04/27 | 16,340 | 16,340 | 16,080 | 16,080 | -16,420 | -50.5% | 2,358,541 |
| 2021/04/26 | 32,300 | 32,750 | 31,950 | 32,500 | +250 | +0.8% | 2,137,693 |
| 2021/04/23 | 31,900 | 32,300 | 31,650 | 32,250 | -350 | -1.1% | 2,299,714 |
| 2021/04/22 | 31,900 | 32,600 | 31,700 | 32,600 | +1,500 | +4.8% | 2,857,192 |
| 2021/04/21 | 31,300 | 31,750 | 30,900 | 31,100 | -1,350 | -4.2% | 4,664,358 |
| 2021/04/20 | 33,050 | 33,050 | 32,200 | 32,450 | -1,300 | -3.9% | 3,993,492 |
| 2021/04/19 | 33,800 | 34,050 | 33,350 | 33,750 | -50 | -0.1% | 2,439,087 |
| 2021/04/16 | 34,050 | 34,050 | 33,600 | 33,800 | +150 | +0.4% | 1,700,432 |
| 2021/04/15 | 33,500 | 34,000 | 33,450 | 33,650 | -50 | -0.1% | 1,404,657 |
| 2021/04/14 | 33,900 | 33,900 | 33,500 | 33,700 | -250 | -0.7% | 1,750,775 |
| 2021/04/13 | 33,650 | 34,250 | 33,500 | 33,950 | +450 | +1.3% | 1,785,647 |
| 2021/04/12 | 34,200 | 34,250 | 33,450 | 33,500 | -450 | -1.3% | 1,762,921 |
| 2021/04/09 | 34,250 | 34,650 | 33,950 | 33,950 | +50 | +0.1% | 3,181,642 |
| 2021/04/08 | 33,750 | 33,950 | 33,350 | 33,900 | +50 | +0.1% | 1,660,405 |
| 2021/04/07 | 33,950 | 34,200 | 33,400 | 33,850 | -50 | -0.1% | 3,072,909 |
| 2021/04/06 | 35,000 | 35,050 | 33,750 | 33,900 | -800 | -2.3% | 3,297,725 |
| 2021/04/05 | 34,750 | 35,000 | 34,550 | 34,700 | +500 | +1.5% | 3,085,868 |
| 2021/04/02 | 34,000 | 34,250 | 33,800 | 34,200 | +1,050 | +3.2% | 3,506,809 |
| 2021/04/01 | 33,250 | 33,600 | 32,950 | 33,150 | +400 | +1.2% | 4,272,402 |
| 2021/03/31 | 32,900 | 33,050 | 32,600 | 32,750 | -450 | -1.4% | 3,370,062 |
| 2021/03/30 | 33,150 | 33,350 | 32,900 | 33,200 | +550 | +1.7% | 3,282,553 |
| 2021/03/29 | 33,050 | 33,150 | 32,300 | 32,650 | +300 | +0.9% | 5,416,534 |
| 2021/03/26 | 32,100 | 32,450 | 31,750 | 32,350 | +1,100 | +3.5% | 3,793,459 |
| 2021/03/25 | 30,700 | 31,500 | 30,600 | 31,250 | +650 | +2.1% | 2,595,809 |
| 2021/03/24 | 31,350 | 31,600 | 30,500 | 30,600 | -1,300 | -4.1% | 4,072,356 |
| 2021/03/23 | 32,800 | 33,050 | 31,900 | 31,900 | -400 | -1.2% | 3,731,973 |
| 2021/03/22 | 32,800 | 32,800 | 32,150 | 32,300 | -1,500 | -4.4% | 4,615,864 |
| 2021/03/19 | 34,050 | 34,350 | 33,300 | 33,800 | -950 | -2.7% | 5,523,828 |
| 2021/03/18 | 34,550 | 35,350 | 34,300 | 34,750 | +750 | +2.2% | 5,639,665 |
| 2021/03/17 | 33,800 | 34,200 | 33,750 | 34,000 | -50 | -0.1% | 2,557,741 |
| 2021/03/16 | 33,700 | 34,300 | 33,600 | 34,050 | +350 | +1% | 3,114,393 |
| 2021/03/15 | 33,800 | 33,950 | 33,450 | 33,700 | +150 | +0.4% | 3,399,798 |
| 2021/03/12 | 32,700 | 33,650 | 32,400 | 33,550 | +1,100 | +3.4% | 4,565,774 |
| 2021/03/11 | 32,050 | 32,550 | 31,950 | 32,450 | +400 | +1.2% | 2,994,183 |
| 2021/03/10 | 32,350 | 32,450 | 31,800 | 32,050 | +100 | +0.3% | 3,160,790 |
| 2021/03/09 | 31,450 | 32,050 | 31,050 | 31,950 | +600 | +1.9% | 4,758,582 |
| 2021/03/08 | 32,500 | 32,550 | 31,150 | 31,350 | -300 | -0.9% | 5,367,553 |
| 2021/03/05 | 31,350 | 31,650 | 30,400 | 31,650 | -150 | -0.5% | 6,529,547 |
| 2021/03/04 | 32,300 | 32,600 | 31,250 | 31,800 | -1,400 | -4.2% | 5,811,858 |
| 2021/03/03 | 33,150 | 33,300 | 32,650 | 33,200 | +300 | +0.9% | 2,462,347 |
1051～
1100
件表示中 / 3272件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経レハ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
