31,400
+300 (+0.96%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 9,310 | 9,510 | 9,290 | 9,360 | +50 | +0.5% | 7,774,852 |
| 2014/05/26 | 9,290 | 9,330 | 9,220 | 9,310 | +160 | +1.7% | 5,967,299 |
| 2014/05/23 | 9,050 | 9,230 | 9,050 | 9,150 | +160 | +1.8% | 7,027,707 |
| 2014/05/22 | 8,800 | 9,040 | 8,760 | 8,990 | +350 | +4.1% | 8,584,403 |
| 2014/05/21 | 8,540 | 8,660 | 8,530 | 8,640 | -30 | -0.3% | 6,373,218 |
| 2014/05/20 | 8,680 | 8,760 | 8,630 | 8,670 | +70 | +0.8% | 4,281,182 |
| 2014/05/19 | 8,760 | 8,780 | 8,560 | 8,600 | -110 | -1.3% | 6,144,454 |
| 2014/05/16 | 8,680 | 8,720 | 8,600 | 8,710 | -230 | -2.6% | 6,816,073 |
| 2014/05/15 | 8,900 | 8,970 | 8,810 | 8,940 | -150 | -1.7% | 5,166,353 |
| 2014/05/14 | 9,070 | 9,110 | 9,020 | 9,090 | ±0 | ±0% | 3,948,158 |
| 2014/05/13 | 9,060 | 9,170 | 9,040 | 9,090 | +310 | +3.5% | 6,067,860 |
| 2014/05/12 | 8,810 | 8,880 | 8,740 | 8,780 | -50 | -0.6% | 3,284,404 |
| 2014/05/09 | 8,700 | 8,920 | 8,690 | 8,830 | +50 | +0.6% | 6,026,198 |
| 2014/05/08 | 8,760 | 8,900 | 8,720 | 8,780 | +120 | +1.4% | 5,683,931 |
| 2014/05/07 | 8,930 | 8,950 | 8,650 | 8,660 | -500 | -5.5% | 10,279,660 |
| 2014/05/02 | 9,150 | 9,190 | 9,100 | 9,160 | -30 | -0.3% | 2,931,921 |
| 2014/05/01 | 9,030 | 9,210 | 9,020 | 9,190 | +230 | +2.6% | 6,556,120 |
| 2014/04/30 | 9,120 | 9,140 | 8,930 | 8,960 | -10 | -0.1% | 6,576,070 |
| 2014/04/28 | 8,990 | 9,010 | 8,870 | 8,970 | -190 | -2.1% | 4,263,271 |
| 2014/04/25 | 9,070 | 9,310 | 9,000 | 9,160 | +30 | +0.3% | 9,500,507 |
| 2014/04/24 | 9,300 | 9,310 | 9,050 | 9,130 | -160 | -1.7% | 6,179,899 |
| 2014/04/23 | 9,220 | 9,290 | 9,180 | 9,290 | +210 | +2.3% | 4,123,749 |
| 2014/04/22 | 9,320 | 9,370 | 9,080 | 9,080 | -170 | -1.8% | 6,516,985 |
| 2014/04/21 | 9,290 | 9,430 | 9,240 | 9,250 | ±0 | ±0% | 5,993,647 |
| 2014/04/18 | 9,230 | 9,290 | 9,160 | 9,250 | +110 | +1.2% | 5,416,878 |
| 2014/04/17 | 9,090 | 9,230 | 9,050 | 9,140 | +20 | +0.2% | 6,533,806 |
| 2014/04/16 | 8,810 | 9,120 | 8,800 | 9,120 | +510 | +5.9% | 7,895,261 |
| 2014/04/15 | 8,690 | 8,750 | 8,580 | 8,610 | +70 | +0.8% | 5,659,107 |
| 2014/04/14 | 8,480 | 8,640 | 8,470 | 8,540 | -30 | -0.4% | 5,141,127 |
| 2014/04/11 | 8,560 | 8,660 | 8,480 | 8,570 | -430 | -4.8% | 12,481,096 |
| 2014/04/10 | 9,250 | 9,270 | 8,920 | 9,000 | -10 | -0.1% | 7,668,278 |
| 2014/04/09 | 9,210 | 9,270 | 8,980 | 9,010 | -400 | -4.3% | 9,836,673 |
| 2014/04/08 | 9,550 | 9,580 | 9,390 | 9,410 | -250 | -2.6% | 6,689,515 |
| 2014/04/07 | 9,730 | 9,780 | 9,600 | 9,660 | -340 | -3.4% | 5,371,421 |
| 2014/04/04 | 9,920 | 10,040 | 9,910 | 10,000 | ±0 | ±0% | 3,788,399 |
| 2014/04/03 | 9,920 | 10,140 | 9,880 | 10,000 | +150 | +1.5% | 8,739,724 |
| 2014/04/02 | 9,770 | 9,990 | 9,760 | 9,850 | +210 | +2.2% | 7,946,109 |
| 2014/04/01 | 9,710 | 9,730 | 9,580 | 9,640 | +10 | +0.1% | 5,084,520 |
| 2014/03/31 | 9,660 | 9,690 | 9,540 | 9,630 | +120 | +1.3% | 7,899,181 |
| 2014/03/28 | 9,330 | 9,540 | 9,300 | 9,510 | +90 | +1% | 6,857,763 |
| 2014/03/27 | 8,980 | 9,480 | 8,920 | 9,420 | +340 | +3.7% | 12,156,559 |
| 2014/03/26 | 9,140 | 9,230 | 9,010 | 9,080 | +40 | +0.4% | 6,816,083 |
| 2014/03/25 | 8,990 | 9,180 | 8,900 | 9,040 | -60 | -0.7% | 6,068,568 |
| 2014/03/24 | 8,870 | 9,160 | 8,850 | 9,100 | +280 | +3.2% | 7,133,743 |
| 2014/03/20 | 9,210 | 9,220 | 8,770 | 8,820 | -290 | -3.2% | 10,894,400 |
| 2014/03/19 | 9,150 | 9,380 | 8,900 | 9,110 | +70 | +0.8% | 11,086,873 |
| 2014/03/18 | 9,180 | 9,200 | 9,020 | 9,040 | +160 | +1.8% | 7,075,021 |
| 2014/03/17 | 8,900 | 9,000 | 8,780 | 8,880 | -40 | -0.4% | 8,321,619 |
| 2014/03/14 | 9,110 | 9,150 | 8,890 | 8,920 | -660 | -6.9% | 12,717,469 |
| 2014/03/13 | 9,630 | 9,710 | 9,540 | 9,580 | -40 | -0.4% | 5,835,108 |
2751～
2800
件表示中 / 3270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
