31,100
-60 (-0.19%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 26,830 | 26,940 | 25,905 | 26,125 | -1,050 | -3.9% | 7,930,339 |
| 2025/01/10 | 27,295 | 27,500 | 27,080 | 27,175 | -565 | -2% | 4,908,868 |
| 2025/01/09 | 28,050 | 28,150 | 27,385 | 27,740 | -490 | -1.7% | 5,487,314 |
| 2025/01/08 | 28,000 | 28,420 | 27,835 | 28,230 | -115 | -0.4% | 3,573,229 |
| 2025/01/07 | 27,830 | 28,665 | 27,720 | 28,345 | +1,065 | +3.9% | 7,170,573 |
| 2025/01/06 | 28,070 | 28,265 | 27,190 | 27,280 | -895 | -3.2% | 6,695,479 |
| 2024/12/30 | 28,715 | 28,785 | 28,115 | 28,175 | -540 | -1.9% | 4,394,272 |
| 2024/12/27 | 27,800 | 28,895 | 27,795 | 28,715 | +1,090 | +3.9% | 8,738,259 |
| 2024/12/26 | 27,040 | 27,700 | 27,035 | 27,625 | +595 | +2.2% | 5,526,158 |
| 2024/12/25 | 27,185 | 27,185 | 26,810 | 27,030 | +60 | +0.2% | 2,990,091 |
| 2024/12/24 | 27,245 | 27,255 | 26,895 | 26,970 | -200 | -0.7% | 2,706,809 |
| 2024/12/23 | 26,945 | 27,195 | 26,680 | 27,170 | +625 | +2.4% | 3,652,871 |
| 2024/12/20 | 26,880 | 26,950 | 26,495 | 26,545 | -125 | -0.5% | 4,136,324 |
| 2024/12/19 | 26,105 | 26,795 | 26,025 | 26,670 | -435 | -1.6% | 5,543,613 |
| 2024/12/18 | 27,220 | 27,460 | 27,065 | 27,105 | -345 | -1.3% | 3,142,256 |
| 2024/12/17 | 27,705 | 28,000 | 27,445 | 27,450 | -50 | -0.2% | 3,751,620 |
| 2024/12/16 | 27,660 | 27,790 | 27,430 | 27,500 | -95 | -0.3% | 3,079,046 |
| 2024/12/13 | 27,900 | 27,900 | 27,250 | 27,595 | -580 | -2.1% | 4,329,318 |
| 2024/12/12 | 28,195 | 28,445 | 28,055 | 28,175 | +715 | +2.6% | 6,314,825 |
| 2024/12/11 | 27,440 | 27,475 | 27,110 | 27,460 | +40 | +0.1% | 2,865,974 |
| 2024/12/10 | 27,430 | 27,580 | 27,150 | 27,420 | +285 | +1.1% | 3,284,789 |
| 2024/12/09 | 27,350 | 27,390 | 26,885 | 27,135 | +110 | +0.4% | 3,581,909 |
| 2024/12/06 | 27,435 | 27,575 | 26,835 | 27,025 | -420 | -1.5% | 4,059,846 |
| 2024/12/05 | 27,775 | 27,795 | 27,370 | 27,445 | +195 | +0.7% | 3,508,542 |
| 2024/12/04 | 27,335 | 27,500 | 27,005 | 27,250 | +20 | +0.1% | 4,221,966 |
| 2024/12/03 | 26,505 | 27,510 | 26,500 | 27,230 | +995 | +3.8% | 7,260,605 |
| 2024/12/02 | 25,815 | 26,330 | 25,515 | 26,235 | +420 | +1.6% | 5,310,373 |
| 2024/11/29 | 25,895 | 25,950 | 25,565 | 25,815 | -265 | -1% | 4,248,582 |
| 2024/11/28 | 25,450 | 26,240 | 25,320 | 26,080 | +340 | +1.3% | 5,246,322 |
| 2024/11/27 | 25,970 | 26,040 | 25,580 | 25,740 | -405 | -1.5% | 4,210,982 |
| 2024/11/26 | 26,370 | 26,370 | 25,615 | 26,145 | -465 | -1.7% | 5,970,896 |
| 2024/11/25 | 26,655 | 27,045 | 26,510 | 26,610 | +565 | +2.2% | 5,427,796 |
| 2024/11/22 | 25,865 | 26,175 | 25,710 | 26,045 | +425 | +1.7% | 4,064,517 |
| 2024/11/21 | 26,050 | 26,120 | 25,535 | 25,620 | -490 | -1.9% | 4,390,164 |
| 2024/11/20 | 26,185 | 26,325 | 25,855 | 26,110 | -70 | -0.3% | 3,275,366 |
| 2024/11/19 | 26,115 | 26,380 | 25,945 | 26,180 | +255 | +1% | 3,632,078 |
| 2024/11/18 | 25,865 | 26,385 | 25,820 | 25,925 | -595 | -2.2% | 4,515,826 |
| 2024/11/15 | 26,655 | 27,135 | 26,520 | 26,520 | +175 | +0.7% | 4,246,159 |
| 2024/11/14 | 26,880 | 27,110 | 26,345 | 26,345 | -280 | -1.1% | 4,582,946 |
| 2024/11/13 | 27,455 | 27,530 | 26,445 | 26,625 | -820 | -3% | 6,222,094 |
| 2024/11/12 | 27,945 | 28,200 | 27,165 | 27,445 | -265 | -1% | 6,947,012 |
| 2024/11/11 | 27,495 | 27,845 | 27,430 | 27,710 | +80 | +0.3% | 4,275,430 |
| 2024/11/08 | 28,140 | 28,165 | 27,525 | 27,630 | +140 | +0.5% | 4,786,590 |
| 2024/11/07 | 28,155 | 28,290 | 27,030 | 27,490 | -210 | -0.8% | 7,242,951 |
| 2024/11/06 | 26,755 | 27,965 | 26,585 | 27,700 | +1,270 | +4.8% | 9,850,891 |
| 2024/11/05 | 26,065 | 26,515 | 25,860 | 26,430 | +760 | +3% | 4,049,239 |
| 2024/11/01 | 26,015 | 26,270 | 25,580 | 25,670 | -1,495 | -5.5% | 7,289,282 |
| 2024/10/31 | 27,320 | 27,390 | 26,810 | 27,165 | -335 | -1.2% | 6,094,392 |
| 2024/10/30 | 27,225 | 27,645 | 27,215 | 27,500 | +600 | +2.2% | 5,296,822 |
| 2024/10/29 | 26,400 | 26,930 | 26,250 | 26,900 | +300 | +1.1% | 4,491,745 |
151～
200
件表示中 / 3269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
