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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 20,950 | 21,000 | 20,270 | 20,390 | - | - | 9,006,169 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 21,220 | 21,300 | 20,650 | 20,700 | -630 | -3% | 6,658,111 |
| 2020/09/29 | 21,080 | 21,460 | 20,980 | 21,330 | +350 | +1.7% | 6,395,858 |
| 2020/09/28 | 20,780 | 20,980 | 20,650 | 20,980 | +470 | +2.3% | 5,308,537 |
| 2020/09/25 | 20,500 | 20,610 | 20,390 | 20,510 | +240 | +1.2% | 5,011,178 |
| 2020/09/24 | 20,450 | 20,540 | 20,180 | 20,270 | -480 | -2.3% | 7,763,255 |
| 2020/09/23 | 20,510 | 20,770 | 20,390 | 20,750 | ±0 | ±0% | 5,596,627 |
| 2020/09/18 | 20,700 | 20,820 | 20,640 | 20,750 | +50 | +0.2% | 4,080,743 |
| 2020/09/17 | 20,860 | 20,900 | 20,580 | 20,700 | -260 | -1.2% | 5,742,007 |
| 2020/09/16 | 20,880 | 21,000 | 20,820 | 20,960 | +70 | +0.3% | 3,301,478 |
| 2020/09/15 | 20,930 | 20,970 | 20,750 | 20,890 | -220 | -1% | 4,998,682 |
| 2020/09/14 | 21,020 | 21,150 | 21,020 | 21,110 | +300 | +1.4% | 4,082,281 |
| 2020/09/11 | 20,470 | 20,850 | 20,430 | 20,810 | +260 | +1.3% | 5,623,367 |
| 2020/09/10 | 20,490 | 20,550 | 20,350 | 20,550 | +360 | +1.8% | 5,688,528 |
| 2020/09/09 | 20,060 | 20,230 | 19,920 | 20,190 | -440 | -2.1% | 8,311,712 |
| 2020/09/08 | 20,490 | 20,630 | 20,350 | 20,630 | +320 | +1.6% | 4,955,443 |
| 2020/09/07 | 20,380 | 20,520 | 20,290 | 20,310 | -170 | -0.8% | 5,702,554 |
| 2020/09/04 | 20,320 | 20,590 | 20,300 | 20,480 | -470 | -2.2% | 9,305,090 |
| 2020/09/03 | 21,100 | 21,150 | 20,890 | 20,950 | +380 | +1.8% | 7,431,123 |
| 2020/09/02 | 20,610 | 20,640 | 20,440 | 20,570 | +180 | +0.9% | 4,001,832 |
| 2020/09/01 | 20,300 | 20,510 | 20,220 | 20,390 | -20 | -0.1% | 5,490,509 |
| 2020/08/31 | 20,450 | 20,740 | 20,390 | 20,410 | +430 | +2.2% | 7,293,052 |
| 2020/08/28 | 20,580 | 20,810 | 19,370 | 19,980 | -490 | -2.4% | 14,840,521 |
| 2020/08/27 | 20,720 | 20,750 | 20,430 | 20,470 | -140 | -0.7% | 4,463,688 |
| 2020/08/26 | 20,590 | 20,750 | 20,490 | 20,610 | -30 | -0.1% | 4,314,077 |
| 2020/08/25 | 20,580 | 20,890 | 20,540 | 20,640 | +530 | +2.6% | 7,424,456 |
| 2020/08/24 | 20,020 | 20,150 | 19,880 | 20,110 | +70 | +0.3% | 4,619,864 |
| 2020/08/21 | 20,190 | 20,370 | 19,990 | 20,040 | +110 | +0.6% | 6,084,353 |
| 2020/08/20 | 20,150 | 20,280 | 19,870 | 19,930 | -420 | -2.1% | 5,904,952 |
| 2020/08/19 | 20,140 | 20,400 | 20,060 | 20,350 | +100 | +0.5% | 4,203,235 |
| 2020/08/18 | 20,320 | 20,370 | 20,040 | 20,250 | -80 | -0.4% | 5,150,976 |
| 2020/08/17 | 20,480 | 20,580 | 20,250 | 20,330 | -310 | -1.5% | 5,725,193 |
| 2020/08/14 | 20,730 | 20,740 | 20,520 | 20,640 | +50 | +0.2% | 5,844,792 |
| 2020/08/13 | 20,430 | 20,680 | 20,390 | 20,590 | +730 | +3.7% | 8,756,117 |
| 2020/08/12 | 19,720 | 19,910 | 19,560 | 19,860 | +170 | +0.9% | 7,703,510 |
| 2020/08/11 | 19,360 | 19,710 | 19,310 | 19,690 | +720 | +3.8% | 6,360,916 |
| 2020/08/07 | 19,130 | 19,170 | 18,780 | 18,970 | -160 | -0.8% | 5,088,541 |
| 2020/08/06 | 19,240 | 19,440 | 19,030 | 19,130 | -190 | -1% | 5,752,496 |
| 2020/08/05 | 19,250 | 19,370 | 19,040 | 19,320 | -80 | -0.4% | 5,531,539 |
| 2020/08/04 | 19,120 | 19,460 | 19,120 | 19,400 | +650 | +3.5% | 6,398,065 |
| 2020/08/03 | 18,420 | 18,820 | 18,320 | 18,750 | +730 | +4.1% | 6,195,923 |
| 2020/07/31 | 18,960 | 19,000 | 17,970 | 18,020 | -1,030 | -5.4% | 10,318,664 |
| 2020/07/30 | 19,370 | 19,380 | 19,050 | 19,050 | -70 | -0.4% | 3,482,965 |
| 2020/07/29 | 19,420 | 19,450 | 19,100 | 19,120 | -510 | -2.6% | 5,016,745 |
| 2020/07/28 | 19,710 | 19,910 | 19,560 | 19,630 | -30 | -0.2% | 4,559,181 |
| 2020/07/27 | 19,240 | 19,750 | 19,210 | 19,660 | -140 | -0.7% | 3,902,936 |
| 2020/07/22 | 19,850 | 19,950 | 19,730 | 19,800 | -210 | -1% | 3,450,382 |
| 2020/07/21 | 19,860 | 20,070 | 19,850 | 20,010 | +300 | +1.5% | 4,253,670 |
| 2020/07/20 | 19,810 | 19,830 | 19,470 | 19,710 | +30 | +0.2% | 3,858,647 |
1201～
1250
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
