31,100
-60 (-0.19%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 23,850 | 24,005 | 23,195 | 23,660 | +260 | +1.1% | 8,871,091 |
| 2024/08/13 | 22,750 | 23,400 | 22,710 | 23,400 | +1,390 | +6.3% | 7,507,367 |
| 2024/08/09 | 22,585 | 22,775 | 21,175 | 22,010 | +370 | +1.7% | 10,612,204 |
| 2024/08/08 | 21,320 | 22,390 | 20,840 | 21,640 | -430 | -1.9% | 10,853,907 |
| 2024/08/07 | 20,035 | 22,940 | 19,985 | 22,070 | +1,090 | +5.2% | 20,509,710 |
| 2024/08/06 | 20,920 | 21,765 | 20,040 | 20,980 | +2,095 | +11.1% | 13,621,158 |
| 2024/08/05 | 21,480 | 21,725 | 18,885 | 18,885 | -5,000 | -20.9% | 14,204,259 |
| 2024/08/02 | 24,625 | 24,930 | 23,820 | 23,885 | -3,090 | -11.5% | 11,123,638 |
| 2024/08/01 | 27,700 | 27,750 | 26,440 | 26,975 | -1,495 | -5.3% | 9,203,878 |
| 2024/07/31 | 26,860 | 28,575 | 26,785 | 28,470 | +865 | +3.1% | 8,087,421 |
| 2024/07/30 | 27,280 | 27,620 | 26,975 | 27,605 | +20 | +0.1% | 4,761,422 |
| 2024/07/29 | 27,200 | 27,875 | 27,190 | 27,585 | +1,185 | +4.5% | 7,192,706 |
| 2024/07/26 | 26,700 | 27,035 | 26,335 | 26,400 | -325 | -1.2% | 6,348,472 |
| 2024/07/25 | 27,320 | 27,340 | 26,640 | 26,725 | -1,815 | -6.4% | 10,274,188 |
| 2024/07/24 | 28,815 | 29,300 | 28,500 | 28,540 | -680 | -2.3% | 5,568,505 |
| 2024/07/23 | 29,670 | 29,715 | 29,110 | 29,220 | +45 | +0.2% | 4,707,374 |
| 2024/07/22 | 29,705 | 29,780 | 29,120 | 29,175 | -720 | -2.4% | 5,205,918 |
| 2024/07/19 | 29,930 | 30,180 | 29,590 | 29,895 | -175 | -0.6% | 4,861,366 |
| 2024/07/18 | 30,130 | 30,490 | 30,030 | 30,070 | -1,460 | -4.6% | 5,926,574 |
| 2024/07/17 | 32,100 | 32,100 | 31,460 | 31,530 | -240 | -0.8% | 3,899,606 |
| 2024/07/16 | 31,930 | 32,180 | 31,710 | 31,770 | +70 | +0.2% | 3,636,917 |
| 2024/07/12 | 32,320 | 32,420 | 31,670 | 31,700 | -1,710 | -5.1% | 6,182,556 |
| 2024/07/11 | 33,580 | 33,650 | 33,140 | 33,410 | +620 | +1.9% | 4,979,668 |
| 2024/07/10 | 32,150 | 32,810 | 32,080 | 32,790 | +440 | +1.4% | 5,068,600 |
| 2024/07/09 | 31,400 | 32,610 | 31,350 | 32,350 | +1,220 | +3.9% | 6,851,339 |
| 2024/07/08 | 31,240 | 31,590 | 31,100 | 31,130 | -110 | -0.4% | 3,481,767 |
| 2024/07/05 | 31,360 | 31,600 | 31,040 | 31,240 | -100 | -0.3% | 4,409,226 |
| 2024/07/04 | 31,000 | 31,380 | 30,820 | 31,340 | +540 | +1.8% | 4,578,929 |
| 2024/07/03 | 30,230 | 30,970 | 30,150 | 30,800 | +770 | +2.6% | 5,860,718 |
| 2024/07/02 | 29,205 | 30,100 | 29,105 | 30,030 | +720 | +2.5% | 6,218,824 |
| 2024/07/01 | 29,660 | 29,835 | 29,225 | 29,310 | +60 | +0.2% | 4,936,186 |
| 2024/06/28 | 29,270 | 29,600 | 29,150 | 29,250 | +340 | +1.2% | 5,524,933 |
| 2024/06/27 | 28,995 | 29,085 | 28,740 | 28,910 | -510 | -1.7% | 4,439,944 |
| 2024/06/26 | 28,995 | 29,595 | 28,760 | 29,420 | +710 | +2.5% | 6,857,436 |
| 2024/06/25 | 28,115 | 28,750 | 28,065 | 28,710 | +545 | +1.9% | 4,976,773 |
| 2024/06/24 | 27,665 | 28,290 | 27,560 | 28,165 | +310 | +1.1% | 4,469,182 |
| 2024/06/21 | 27,870 | 28,130 | 27,750 | 27,855 | -45 | -0.2% | 3,520,195 |
| 2024/06/20 | 27,555 | 27,905 | 27,360 | 27,900 | +165 | +0.6% | 3,774,483 |
| 2024/06/19 | 27,925 | 28,145 | 27,630 | 27,735 | +120 | +0.4% | 3,986,549 |
| 2024/06/18 | 27,620 | 27,735 | 27,465 | 27,615 | +495 | +1.8% | 4,318,165 |
| 2024/06/17 | 27,735 | 27,740 | 26,935 | 27,120 | -1,115 | -3.9% | 6,788,060 |
| 2024/06/14 | 27,910 | 28,525 | 27,815 | 28,235 | +155 | +0.6% | 5,080,861 |
| 2024/06/13 | 28,810 | 28,920 | 28,055 | 28,080 | -290 | -1% | 5,078,134 |
| 2024/06/12 | 28,350 | 28,445 | 28,230 | 28,370 | -325 | -1.1% | 4,050,915 |
| 2024/06/11 | 28,725 | 29,005 | 28,625 | 28,695 | +90 | +0.3% | 4,760,788 |
| 2024/06/10 | 28,025 | 28,640 | 28,025 | 28,605 | +565 | +2% | 4,424,477 |
| 2024/06/07 | 27,980 | 28,160 | 27,875 | 28,040 | -75 | -0.3% | 3,544,977 |
| 2024/06/06 | 28,545 | 28,550 | 28,075 | 28,115 | +365 | +1.3% | 4,798,277 |
| 2024/06/05 | 27,915 | 27,945 | 27,565 | 27,750 | -520 | -1.8% | 5,719,307 |
| 2024/06/04 | 28,060 | 28,365 | 27,915 | 28,270 | -200 | -0.7% | 4,743,551 |
251～
300
件表示中 / 3269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
