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 |
|---|---|---|---|---|---|---|---|
| 2012/11/29 | 4,160 | 4,200 | 4,135 | 4,180 | +85 | +2.1% | 204,856 |
| 2012/11/28 | 4,155 | 4,190 | 4,095 | 4,095 | -120 | -2.8% | 215,613 |
| 2012/11/27 | 4,155 | 4,230 | 4,155 | 4,215 | +35 | +0.8% | 241,746 |
| 2012/11/26 | 4,240 | 4,265 | 4,180 | 4,180 | +30 | +0.7% | 521,179 |
| 2012/11/22 | 4,135 | 4,150 | 4,110 | 4,150 | +120 | +3% | 518,079 |
| 2012/11/21 | 4,015 | 4,060 | 3,975 | 4,030 | +85 | +2.2% | 856,602 |
| 2012/11/20 | 4,000 | 4,010 | 3,945 | 3,945 | -25 | -0.6% | 438,333 |
| 2012/11/19 | 3,990 | 4,005 | 3,955 | 3,970 | +110 | +2.8% | 1,068,573 |
| 2012/11/16 | 3,760 | 3,875 | 3,760 | 3,860 | +160 | +4.3% | 837,796 |
| 2012/11/15 | 3,610 | 3,705 | 3,585 | 3,700 | +125 | +3.5% | 543,768 |
| 2012/11/14 | 3,585 | 3,585 | 3,560 | 3,575 | +5 | +0.1% | 205,810 |
| 2012/11/13 | 3,610 | 3,625 | 3,535 | 3,570 | -15 | -0.4% | 269,513 |
| 2012/11/12 | 3,605 | 3,625 | 3,575 | 3,585 | -65 | -1.8% | 284,862 |
| 2012/11/09 | 3,645 | 3,665 | 3,620 | 3,650 | -65 | -1.7% | 507,837 |
| 2012/11/08 | 3,745 | 3,760 | 3,685 | 3,715 | -100 | -2.6% | 504,657 |
| 2012/11/07 | 3,885 | 3,885 | 3,785 | 3,815 | -20 | -0.5% | 230,515 |
| 2012/11/06 | 3,845 | 3,845 | 3,815 | 3,835 | -30 | -0.8% | 128,717 |
| 2012/11/05 | 3,850 | 3,890 | 3,835 | 3,865 | -20 | -0.5% | 148,416 |
| 2012/11/02 | 3,895 | 3,910 | 3,875 | 3,885 | +70 | +1.8% | 382,686 |
| 2012/11/01 | 3,795 | 3,835 | 3,735 | 3,815 | +40 | +1.1% | 201,106 |
| 2012/10/31 | 3,790 | 3,840 | 3,770 | 3,775 | +60 | +1.6% | 258,954 |
| 2012/10/30 | 3,805 | 3,855 | 3,690 | 3,715 | -65 | -1.7% | 1,474,790 |
| 2012/10/29 | 3,815 | 3,840 | 3,775 | 3,780 | -10 | -0.3% | 387,147 |
| 2012/10/26 | 3,905 | 3,925 | 3,790 | 3,790 | -115 | -2.9% | 592,889 |
| 2012/10/25 | 3,815 | 3,910 | 3,810 | 3,905 | +90 | +2.4% | 264,354 |
| 2012/10/24 | 3,785 | 3,900 | 3,775 | 3,815 | -35 | -0.9% | 1,349,188 |
| 2012/10/23 | 3,905 | 3,920 | 3,825 | 3,850 | -15 | -0.4% | 313,946 |
| 2012/10/22 | 3,745 | 3,880 | 3,745 | 3,865 | +10 | +0.3% | 321,049 |
| 2012/10/19 | 3,815 | 3,870 | 3,805 | 3,855 | +10 | +0.3% | 1,052,991 |
| 2012/10/18 | 3,750 | 3,855 | 3,750 | 3,845 | +145 | +3.9% | 1,599,809 |
| 2012/10/17 | 3,675 | 3,725 | 3,660 | 3,700 | +85 | +2.4% | 430,285 |
| 2012/10/16 | 3,575 | 3,615 | 3,565 | 3,615 | +105 | +3% | 267,218 |
| 2012/10/15 | 3,475 | 3,530 | 3,440 | 3,510 | +20 | +0.6% | 147,467 |
| 2012/10/12 | 3,480 | 3,515 | 3,465 | 3,490 | ±0 | ±0% | 280,840 |
| 2012/10/11 | 3,470 | 3,535 | 3,460 | 3,490 | -35 | -1% | 332,920 |
| 2012/10/10 | 3,565 | 3,575 | 3,505 | 3,525 | -140 | -3.8% | 658,991 |
| 2012/10/09 | 3,710 | 3,730 | 3,665 | 3,665 | -95 | -2.5% | 310,978 |
| 2012/10/05 | 3,745 | 3,760 | 3,700 | 3,760 | +40 | +1.1% | 419,032 |
| 2012/10/04 | 3,690 | 3,755 | 3,645 | 3,720 | +75 | +2.1% | 211,458 |
| 2012/10/03 | 3,680 | 3,705 | 3,630 | 3,645 | -35 | -1% | 162,913 |
| 2012/10/02 | 3,715 | 3,730 | 3,670 | 3,680 | ±0 | ±0% | 127,101 |
| 2012/10/01 | 3,705 | 3,725 | 3,655 | 3,680 | -65 | -1.7% | 197,102 |
| 2012/09/28 | 3,855 | 3,855 | 3,730 | 3,745 | -80 | -2.1% | 219,462 |
| 2012/09/27 | 3,740 | 3,830 | 3,730 | 3,825 | +35 | +0.9% | 158,791 |
| 2012/09/26 | 3,810 | 3,835 | 3,770 | 3,790 | -80 | -2.1% | 288,110 |
| 2012/09/25 | 3,835 | 3,900 | 3,825 | 3,870 | +20 | +0.5% | 262,864 |
| 2012/09/24 | 3,875 | 3,885 | 3,830 | 3,850 | -50 | -1.3% | 144,620 |
| 2012/09/21 | 3,895 | 3,940 | 3,890 | 3,900 | +40 | +1% | 278,431 |
| 2012/09/20 | 3,960 | 3,990 | 3,860 | 3,860 | -155 | -3.9% | 333,872 |
| 2012/09/19 | 3,950 | 4,050 | 3,925 | 4,015 | +85 | +2.2% | 582,914 |
2801～
2850
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
