28,695
+445 (+1.58%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2013/02/18 | 6,030 | 6,150 | 6,020 | 6,110 | +250 | +4.3% | 997,330 |
| 2013/02/15 | 5,940 | 5,960 | 5,750 | 5,860 | -180 | -3% | 906,192 |
| 2013/02/14 | 5,980 | 6,060 | 5,930 | 6,040 | +80 | +1.3% | 710,745 |
| 2013/02/13 | 6,040 | 6,070 | 5,890 | 5,960 | -100 | -1.7% | 907,910 |
| 2013/02/12 | 6,110 | 6,170 | 6,060 | 6,060 | +190 | +3.2% | 1,116,134 |
| 2013/02/08 | 5,960 | 6,010 | 5,830 | 5,870 | -230 | -3.8% | 1,650,663 |
| 2013/02/07 | 6,080 | 6,170 | 5,990 | 6,100 | -40 | -0.7% | 1,150,659 |
| 2013/02/06 | 5,980 | 6,220 | 5,980 | 6,140 | +370 | +6.4% | 1,498,892 |
| 2013/02/05 | 5,800 | 5,880 | 5,750 | 5,770 | -200 | -3.4% | 1,116,440 |
| 2013/02/04 | 5,980 | 6,000 | 5,900 | 5,970 | +70 | +1.2% | 884,468 |
| 2013/02/01 | 5,870 | 5,950 | 5,850 | 5,900 | +70 | +1.2% | 795,339 |
| 2013/01/31 | 5,750 | 5,860 | 5,690 | 5,830 | +20 | +0.3% | 1,237,602 |
| 2013/01/30 | 5,610 | 5,810 | 5,600 | 5,810 | +230 | +4.1% | 853,674 |
| 2013/01/29 | 5,440 | 5,630 | 5,430 | 5,580 | +60 | +1.1% | 581,094 |
| 2013/01/28 | 5,700 | 5,710 | 5,500 | 5,520 | -110 | -2% | 1,343,638 |
| 2013/01/25 | 5,510 | 5,640 | 5,500 | 5,630 | +320 | +6% | 1,512,566 |
| 2013/01/24 | 5,150 | 5,330 | 5,130 | 5,310 | +130 | +2.5% | 629,256 |
| 2013/01/23 | 5,220 | 5,370 | 5,160 | 5,180 | -240 | -4.4% | 713,363 |
| 2013/01/22 | 5,480 | 5,560 | 5,310 | 5,420 | -20 | -0.4% | 1,508,187 |
| 2013/01/21 | 5,660 | 5,670 | 5,430 | 5,440 | -200 | -3.5% | 582,956 |
| 2013/01/18 | 5,550 | 5,640 | 5,520 | 5,640 | +290 | +5.4% | 1,199,272 |
| 2013/01/17 | 5,390 | 5,410 | 5,140 | 5,350 | +40 | +0.8% | 583,149 |
| 2013/01/16 | 5,560 | 5,560 | 5,300 | 5,310 | -290 | -5.2% | 573,829 |
| 2013/01/15 | 5,630 | 5,670 | 5,570 | 5,600 | +60 | +1.1% | 855,592 |
| 2013/01/11 | 5,520 | 5,550 | 5,470 | 5,540 | +150 | +2.8% | 1,147,776 |
| 2013/01/10 | 5,370 | 5,410 | 5,340 | 5,390 | +100 | +1.9% | 371,937 |
| 2013/01/09 | 5,110 | 5,340 | 5,100 | 5,290 | +80 | +1.5% | 410,839 |
| 2013/01/08 | 5,260 | 5,320 | 5,180 | 5,210 | -140 | -2.6% | 500,988 |
| 2013/01/07 | 5,470 | 5,470 | 5,300 | 5,350 | -40 | -0.7% | 299,678 |
| 2013/01/04 | 5,500 | 5,500 | 5,380 | 5,390 | +240 | +4.7% | 557,122 |
| 2012/12/28 | 5,170 | 5,180 | 5,110 | 5,150 | +60 | +1.2% | 443,347 |
| 2012/12/27 | 5,040 | 5,120 | 5,030 | 5,090 | +115 | +2.3% | 409,155 |
| 2012/12/26 | 4,860 | 4,975 | 4,850 | 4,975 | +170 | +3.5% | 449,610 |
| 2012/12/25 | 4,840 | 4,840 | 4,765 | 4,805 | +120 | +2.6% | 369,012 |
| 2012/12/21 | 4,890 | 4,910 | 4,660 | 4,685 | -90 | -1.9% | 802,027 |
| 2012/12/20 | 4,835 | 4,880 | 4,760 | 4,775 | -130 | -2.7% | 648,024 |
| 2012/12/19 | 4,785 | 4,905 | 4,750 | 4,905 | +220 | +4.7% | 515,582 |
| 2012/12/18 | 4,600 | 4,710 | 4,595 | 4,685 | +110 | +2.4% | 396,640 |
| 2012/12/17 | 4,645 | 4,650 | 4,570 | 4,575 | +55 | +1.2% | 432,113 |
| 2012/12/14 | 4,465 | 4,525 | 4,440 | 4,520 | +15 | +0.3% | 355,020 |
| 2012/12/13 | 4,430 | 4,515 | 4,430 | 4,505 | +170 | +3.9% | 551,531 |
| 2012/12/12 | 4,350 | 4,365 | 4,330 | 4,335 | +35 | +0.8% | 208,100 |
| 2012/12/11 | 4,300 | 4,305 | 4,280 | 4,300 | +5 | +0.1% | 578,067 |
| 2012/12/10 | 4,340 | 4,345 | 4,285 | 4,295 | -25 | -0.6% | 193,305 |
| 2012/12/07 | 4,310 | 4,340 | 4,290 | 4,320 | +5 | +0.1% | 179,458 |
| 2012/12/06 | 4,295 | 4,325 | 4,275 | 4,315 | +75 | +1.8% | 341,208 |
| 2012/12/05 | 4,165 | 4,290 | 4,160 | 4,240 | +35 | +0.8% | 154,632 |
| 2012/12/04 | 4,220 | 4,235 | 4,190 | 4,205 | -45 | -1.1% | 184,305 |
| 2012/12/03 | 4,270 | 4,295 | 4,230 | 4,250 | +15 | +0.4% | 333,321 |
| 2012/11/30 | 4,220 | 4,270 | 4,160 | 4,235 | +55 | +1.3% | 349,354 |
2751～
2800
件表示中 / 2959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
