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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 16,045 | 16,385 | 16,035 | 16,370 | +305 | +1.9% | 5,434,024 |
2023/05/11 | 15,995 | 16,095 | 15,950 | 16,065 | -10 | -0.1% | 3,103,829 |
2023/05/10 | 16,180 | 16,180 | 16,000 | 16,075 | -115 | -0.7% | 2,890,290 |
2023/05/09 | 15,965 | 16,210 | 15,940 | 16,190 | +310 | +2% | 3,403,416 |
2023/05/08 | 16,010 | 16,085 | 15,850 | 15,880 | -200 | -1.2% | 4,497,797 |
2023/05/02 | 16,205 | 16,230 | 16,020 | 16,080 | -5 | ±0% | 4,230,887 |
2023/05/01 | 15,990 | 16,095 | 15,950 | 16,085 | +295 | +1.9% | 5,782,047 |
2023/04/28 | 15,605 | 15,790 | 15,380 | 15,790 | +445 | +2.9% | 7,281,086 |
2023/04/27 | 15,200 | 15,350 | 15,115 | 15,345 | +35 | +0.2% | 3,550,375 |
2023/04/26 | 15,385 | 15,450 | 15,200 | 15,310 | -225 | -1.4% | 4,956,282 |
2023/04/25 | 15,590 | 15,720 | 15,510 | 15,535 | +55 | +0.4% | 4,042,389 |
2023/04/24 | 15,540 | 15,590 | 15,465 | 15,480 | +20 | +0.1% | 2,348,561 |
2023/04/21 | 15,460 | 15,695 | 15,420 | 15,460 | -85 | -0.5% | 4,443,513 |
2023/04/20 | 15,360 | 15,605 | 15,330 | 15,545 | +55 | +0.4% | 3,052,951 |
2023/04/19 | 15,535 | 15,585 | 15,425 | 15,490 | -85 | -0.5% | 2,575,723 |
2023/04/18 | 15,445 | 15,610 | 15,415 | 15,575 | +160 | +1% | 4,433,213 |
2023/04/17 | 15,450 | 15,500 | 15,300 | 15,415 | +45 | +0.3% | 3,828,945 |
2023/04/14 | 15,250 | 15,405 | 15,240 | 15,370 | +350 | +2.3% | 7,399,382 |
2023/04/13 | 14,810 | 15,035 | 14,805 | 15,020 | +55 | +0.4% | 4,128,724 |
2023/04/12 | 14,870 | 14,990 | 14,845 | 14,965 | +175 | +1.2% | 4,013,238 |
2023/04/11 | 14,740 | 14,940 | 14,705 | 14,790 | +305 | +2.1% | 5,669,067 |
2023/04/10 | 14,520 | 14,590 | 14,440 | 14,485 | +135 | +0.9% | 3,165,779 |
2023/04/07 | 14,380 | 14,430 | 14,295 | 14,350 | +35 | +0.2% | 3,093,904 |
2023/04/06 | 14,485 | 14,485 | 14,270 | 14,315 | -365 | -2.5% | 6,701,427 |
2023/04/05 | 14,995 | 15,030 | 14,650 | 14,680 | -495 | -3.3% | 5,710,975 |
2023/04/04 | 15,075 | 15,180 | 15,015 | 15,175 | +90 | +0.6% | 4,119,281 |
2023/04/03 | 15,095 | 15,145 | 15,000 | 15,085 | +145 | +1% | 5,558,938 |
2023/03/31 | 14,850 | 15,000 | 14,840 | 14,940 | +330 | +2.3% | 6,167,545 |
2023/03/30 | 14,640 | 14,740 | 14,490 | 14,610 | +165 | +1.1% | 5,631,988 |
2023/03/29 | 14,120 | 14,460 | 14,105 | 14,445 | +340 | +2.4% | 6,632,570 |
2023/03/28 | 14,165 | 14,185 | 14,010 | 14,105 | +35 | +0.2% | 4,215,038 |
2023/03/27 | 14,070 | 14,135 | 13,930 | 14,070 | +110 | +0.8% | 4,428,568 |
2023/03/24 | 13,960 | 13,975 | 13,835 | 13,960 | -55 | -0.4% | 4,416,008 |
2023/03/23 | 13,850 | 14,045 | 13,755 | 14,015 | -30 | -0.2% | 4,863,702 |
2023/03/22 | 13,905 | 14,110 | 13,870 | 14,045 | +500 | +3.7% | 7,135,025 |
2023/03/20 | 13,870 | 13,960 | 13,530 | 13,545 | -355 | -2.6% | 6,540,600 |
2023/03/17 | 13,800 | 13,950 | 13,645 | 13,900 | +320 | +2.4% | 6,423,311 |
2023/03/16 | 13,260 | 13,655 | 13,215 | 13,580 | -220 | -1.6% | 10,747,666 |
2023/03/15 | 14,055 | 14,060 | 13,695 | 13,800 | ±0 | ±0% | 6,663,123 |
2023/03/14 | 13,950 | 13,965 | 13,695 | 13,800 | -685 | -4.7% | 11,996,846 |
2023/03/13 | 14,575 | 14,575 | 14,245 | 14,485 | -285 | -1.9% | 9,136,538 |
2023/03/10 | 15,000 | 15,090 | 14,755 | 14,770 | -540 | -3.5% | 7,295,039 |
2023/03/09 | 15,335 | 15,420 | 15,230 | 15,310 | +200 | +1.3% | 5,755,794 |
2023/03/08 | 14,910 | 15,150 | 14,895 | 15,110 | +130 | +0.9% | 4,742,270 |
2023/03/07 | 14,880 | 15,065 | 14,860 | 14,980 | +70 | +0.5% | 4,141,193 |
2023/03/06 | 14,830 | 14,950 | 14,815 | 14,910 | +350 | +2.4% | 5,936,151 |
2023/03/03 | 14,325 | 14,615 | 14,290 | 14,560 | +415 | +2.9% | 7,623,568 |
2023/03/02 | 14,165 | 14,245 | 14,025 | 14,145 | +10 | +0.1% | 4,966,966 |
2023/03/01 | 14,005 | 14,160 | 13,930 | 14,135 | +65 | +0.5% | 3,814,305 |
2023/02/28 | 14,155 | 14,220 | 14,030 | 14,070 | -5 | ±0% | 3,680,790 |
251~
300
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