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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/07/06 | 3,880 | 3,900 | 3,815 | 3,865 | -40 | -1% | 144,701 |
| 2012/07/05 | 3,895 | 3,945 | 3,885 | 3,905 | -10 | -0.3% | 234,669 |
| 2012/07/04 | 3,920 | 3,940 | 3,910 | 3,915 | +25 | +0.6% | 214,222 |
| 2012/07/03 | 3,850 | 3,905 | 3,850 | 3,890 | +50 | +1.3% | 139,520 |
| 2012/07/02 | 3,900 | 3,910 | 3,830 | 3,840 | ±0 | ±0% | 202,963 |
| 2012/06/29 | 3,690 | 3,880 | 3,670 | 3,840 | +115 | +3.1% | 518,419 |
| 2012/06/28 | 3,670 | 3,745 | 3,670 | 3,725 | +105 | +2.9% | 361,864 |
| 2012/06/27 | 3,575 | 3,620 | 3,545 | 3,620 | +35 | +1% | 80,768 |
| 2012/06/26 | 3,560 | 3,590 | 3,520 | 3,585 | -30 | -0.8% | 177,422 |
| 2012/06/25 | 3,690 | 3,700 | 3,605 | 3,615 | -55 | -1.5% | 159,224 |
| 2012/06/22 | 3,605 | 3,690 | 3,605 | 3,670 | -25 | -0.7% | 220,220 |
| 2012/06/21 | 3,660 | 3,715 | 3,660 | 3,695 | +60 | +1.7% | 320,167 |
| 2012/06/20 | 3,600 | 3,640 | 3,590 | 3,635 | +75 | +2.1% | 270,078 |
| 2012/06/19 | 3,570 | 3,595 | 3,530 | 3,560 | -60 | -1.7% | 186,514 |
| 2012/06/18 | 3,620 | 3,640 | 3,600 | 3,620 | +140 | +4% | 322,686 |
| 2012/06/15 | 3,525 | 3,525 | 3,465 | 3,480 | -15 | -0.4% | 186,186 |
| 2012/06/14 | 3,455 | 3,495 | 3,440 | 3,495 | +5 | +0.1% | 89,952 |
| 2012/06/13 | 3,485 | 3,520 | 3,470 | 3,490 | +30 | +0.9% | 168,265 |
| 2012/06/12 | 3,400 | 3,485 | 3,385 | 3,460 | -70 | -2% | 172,290 |
| 2012/06/11 | 3,530 | 3,555 | 3,495 | 3,530 | +140 | +4.1% | 297,161 |
| 2012/06/08 | 3,525 | 3,525 | 3,365 | 3,390 | -130 | -3.7% | 254,144 |
| 2012/06/07 | 3,550 | 3,555 | 3,510 | 3,520 | +70 | +2% | 411,870 |
| 2012/06/06 | 3,385 | 3,470 | 3,360 | 3,450 | +100 | +3% | 365,364 |
| 2012/06/05 | 3,285 | 3,350 | 3,280 | 3,350 | +85 | +2.6% | 199,775 |
| 2012/06/04 | 3,240 | 3,270 | 3,230 | 3,265 | -110 | -3.3% | 241,528 |
| 2012/06/01 | 3,410 | 3,425 | 3,370 | 3,375 | -95 | -2.7% | 296,675 |
| 2012/05/31 | 3,420 | 3,470 | 3,395 | 3,470 | -55 | -1.6% | 208,162 |
| 2012/05/30 | 3,550 | 3,555 | 3,490 | 3,525 | -35 | -1% | 278,577 |
| 2012/05/29 | 3,495 | 3,565 | 3,450 | 3,560 | +45 | +1.3% | 210,352 |
| 2012/05/28 | 3,510 | 3,530 | 3,490 | 3,515 | +10 | +0.3% | 167,892 |
| 2012/05/25 | 3,515 | 3,525 | 3,470 | 3,505 | +15 | +0.4% | 309,809 |
| 2012/05/24 | 3,485 | 3,520 | 3,435 | 3,490 | -5 | -0.1% | 215,253 |
| 2012/05/23 | 3,615 | 3,615 | 3,465 | 3,495 | -130 | -3.6% | 327,544 |
| 2012/05/22 | 3,620 | 3,635 | 3,590 | 3,625 | +80 | +2.3% | 112,631 |
| 2012/05/21 | 3,545 | 3,580 | 3,525 | 3,545 | +10 | +0.3% | 131,113 |
| 2012/05/18 | 3,600 | 3,600 | 3,505 | 3,535 | -205 | -5.5% | 355,162 |
| 2012/05/17 | 3,690 | 3,755 | 3,660 | 3,740 | +65 | +1.8% | 130,676 |
| 2012/05/16 | 3,760 | 3,760 | 3,655 | 3,675 | -120 | -3.2% | 170,011 |
| 2012/05/15 | 3,790 | 3,805 | 3,725 | 3,795 | -45 | -1.2% | 216,483 |
| 2012/05/14 | 3,855 | 3,885 | 3,815 | 3,840 | +25 | +0.7% | 113,671 |
3201～
3250
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
