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 |
|---|---|---|---|---|---|---|---|
| 2012/09/18 | 3,955 | 3,965 | 3,910 | 3,930 | ±0 | ±0% | 339,999 |
| 2012/09/14 | 3,900 | 3,980 | 3,885 | 3,930 | +130 | +3.4% | 640,388 |
| 2012/09/13 | 3,785 | 3,835 | 3,750 | 3,800 | +15 | +0.4% | 246,714 |
| 2012/09/12 | 3,665 | 3,785 | 3,660 | 3,785 | +135 | +3.7% | 207,392 |
| 2012/09/11 | 3,660 | 3,660 | 3,625 | 3,650 | -55 | -1.5% | 200,012 |
| 2012/09/10 | 3,690 | 3,710 | 3,675 | 3,705 | -10 | -0.3% | 161,646 |
| 2012/09/07 | 3,700 | 3,715 | 3,650 | 3,715 | +155 | +4.4% | 343,491 |
| 2012/09/06 | 3,570 | 3,570 | 3,530 | 3,560 | +25 | +0.7% | 161,754 |
| 2012/09/05 | 3,630 | 3,630 | 3,535 | 3,535 | -90 | -2.5% | 248,385 |
| 2012/09/04 | 3,655 | 3,655 | 3,590 | 3,625 | -10 | -0.3% | 157,514 |
| 2012/09/03 | 3,685 | 3,725 | 3,620 | 3,635 | -40 | -1.1% | 210,309 |
| 2012/08/31 | 3,740 | 3,760 | 3,675 | 3,675 | -135 | -3.5% | 203,092 |
| 2012/08/30 | 3,885 | 3,885 | 3,780 | 3,810 | -80 | -2.1% | 137,549 |
| 2012/08/29 | 3,860 | 3,890 | 3,850 | 3,890 | +30 | +0.8% | 66,783 |
| 2012/08/28 | 3,925 | 3,925 | 3,805 | 3,860 | -25 | -0.6% | 172,627 |
| 2012/08/27 | 3,925 | 3,945 | 3,885 | 3,885 | +10 | +0.3% | 77,725 |
| 2012/08/24 | 3,865 | 3,885 | 3,850 | 3,875 | -90 | -2.3% | 168,178 |
| 2012/08/23 | 3,880 | 3,980 | 3,870 | 3,965 | +55 | +1.4% | 252,518 |
| 2012/08/22 | 3,945 | 3,950 | 3,875 | 3,910 | -40 | -1% | 99,188 |
| 2012/08/21 | 3,955 | 3,980 | 3,935 | 3,950 | -25 | -0.6% | 138,132 |
| 2012/08/20 | 3,990 | 4,000 | 3,940 | 3,975 | +30 | +0.8% | 328,382 |
| 2012/08/17 | 3,920 | 3,975 | 3,890 | 3,945 | +65 | +1.7% | 238,662 |
| 2012/08/16 | 3,780 | 3,895 | 3,780 | 3,880 | +135 | +3.6% | 266,980 |
| 2012/08/15 | 3,775 | 3,780 | 3,700 | 3,745 | ±0 | ±0% | 126,450 |
| 2012/08/14 | 3,735 | 3,790 | 3,725 | 3,745 | +25 | +0.7% | 92,265 |
| 2012/08/13 | 3,725 | 3,735 | 3,700 | 3,720 | -5 | -0.1% | 109,488 |
| 2012/08/10 | 3,755 | 3,775 | 3,690 | 3,725 | -65 | -1.7% | 202,791 |
| 2012/08/09 | 3,710 | 3,815 | 3,695 | 3,790 | +85 | +2.3% | 344,127 |
| 2012/08/08 | 3,720 | 3,785 | 3,690 | 3,705 | +50 | +1.4% | 356,291 |
| 2012/08/07 | 3,590 | 3,665 | 3,580 | 3,655 | +60 | +1.7% | 207,806 |
| 2012/08/06 | 3,560 | 3,610 | 3,555 | 3,595 | +140 | +4.1% | 223,090 |
| 2012/08/03 | 3,445 | 3,465 | 3,425 | 3,455 | -75 | -2.1% | 220,319 |
| 2012/08/02 | 3,530 | 3,575 | 3,525 | 3,530 | +5 | +0.1% | 88,859 |
| 2012/08/01 | 3,515 | 3,540 | 3,475 | 3,525 | -45 | -1.3% | 211,844 |
| 2012/07/31 | 3,490 | 3,605 | 3,475 | 3,570 | +70 | +2% | 181,653 |
| 2012/07/30 | 3,540 | 3,550 | 3,485 | 3,500 | +35 | +1% | 181,067 |
| 2012/07/27 | 3,465 | 3,470 | 3,430 | 3,465 | +85 | +2.5% | 192,940 |
| 2012/07/26 | 3,345 | 3,380 | 3,305 | 3,380 | +70 | +2.1% | 221,168 |
| 2012/07/25 | 3,335 | 3,365 | 3,280 | 3,310 | -95 | -2.8% | 374,473 |
| 2012/07/24 | 3,425 | 3,435 | 3,375 | 3,405 | -25 | -0.7% | 266,963 |
| 2012/07/23 | 3,495 | 3,510 | 3,415 | 3,430 | -125 | -3.5% | 238,946 |
| 2012/07/20 | 3,660 | 3,660 | 3,545 | 3,555 | -115 | -3.1% | 141,660 |
| 2012/07/19 | 3,670 | 3,695 | 3,640 | 3,670 | +55 | +1.5% | 112,964 |
| 2012/07/18 | 3,660 | 3,665 | 3,590 | 3,615 | -15 | -0.4% | 90,686 |
| 2012/07/17 | 3,610 | 3,670 | 3,590 | 3,630 | +35 | +1% | 102,978 |
| 2012/07/13 | 3,570 | 3,625 | 3,570 | 3,595 | +10 | +0.3% | 170,888 |
| 2012/07/12 | 3,720 | 3,720 | 3,585 | 3,585 | -130 | -3.5% | 224,489 |
| 2012/07/11 | 3,695 | 3,715 | 3,660 | 3,715 | +5 | +0.1% | 114,383 |
| 2012/07/10 | 3,770 | 3,805 | 3,710 | 3,710 | -30 | -0.8% | 103,984 |
| 2012/07/09 | 3,785 | 3,800 | 3,740 | 3,740 | -125 | -3.2% | 151,591 |
2851～
2900
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
