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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 13,970 | 14,095 | 13,925 | 14,075 | +20 | +0.1% | 2,801,149 |
2023/02/24 | 13,770 | 14,080 | 13,765 | 14,055 | +320 | +2.3% | 5,983,806 |
2023/02/22 | 13,885 | 13,920 | 13,655 | 13,735 | -360 | -2.6% | 5,743,273 |
2023/02/21 | 14,115 | 14,165 | 13,970 | 14,095 | -50 | -0.4% | 4,070,526 |
2023/02/20 | 14,120 | 14,155 | 14,045 | 14,145 | +10 | +0.1% | 2,216,123 |
2023/02/17 | 14,095 | 14,240 | 14,090 | 14,135 | -195 | -1.4% | 4,548,963 |
2023/02/16 | 14,265 | 14,355 | 14,215 | 14,330 | +205 | +1.5% | 5,398,369 |
2023/02/15 | 14,330 | 14,355 | 14,065 | 14,125 | -110 | -0.8% | 4,070,849 |
2023/02/14 | 14,330 | 14,340 | 14,175 | 14,235 | +190 | +1.4% | 4,006,262 |
2023/02/13 | 14,170 | 14,185 | 13,880 | 14,045 | -245 | -1.7% | 5,105,668 |
2023/02/10 | 14,235 | 14,445 | 14,230 | 14,290 | +55 | +0.4% | 5,338,150 |
2023/02/09 | 14,075 | 14,270 | 14,040 | 14,235 | +10 | +0.1% | 3,584,970 |
2023/02/08 | 14,265 | 14,300 | 14,080 | 14,225 | -95 | -0.7% | 4,226,856 |
2023/02/07 | 14,380 | 14,450 | 14,295 | 14,320 | +5 | ±0% | 4,034,359 |
2023/02/06 | 14,420 | 14,465 | 14,290 | 14,315 | +165 | +1.2% | 6,682,336 |
2023/02/03 | 14,110 | 14,250 | 14,090 | 14,150 | +120 | +0.9% | 5,181,763 |
2023/02/02 | 14,120 | 14,120 | 13,965 | 14,030 | +55 | +0.4% | 5,199,245 |
2023/02/01 | 14,140 | 14,170 | 13,950 | 13,975 | +35 | +0.3% | 4,736,039 |
2023/01/31 | 14,085 | 14,130 | 13,935 | 13,940 | -110 | -0.8% | 4,638,239 |
2023/01/30 | 14,005 | 14,120 | 13,960 | 14,050 | +30 | +0.2% | 5,991,737 |
2023/01/27 | 14,055 | 14,090 | 13,950 | 14,020 | +40 | +0.3% | 4,488,952 |
2023/01/26 | 14,070 | 14,140 | 13,905 | 13,980 | -30 | -0.2% | 5,090,515 |
2023/01/25 | 13,820 | 14,110 | 13,800 | 14,010 | +85 | +0.6% | 6,318,957 |
2023/01/24 | 13,810 | 14,010 | 13,800 | 13,925 | +395 | +2.9% | 9,839,486 |
2023/01/23 | 13,470 | 13,555 | 13,405 | 13,530 | +360 | +2.7% | 6,509,421 |
2023/01/20 | 12,950 | 13,180 | 12,930 | 13,170 | +145 | +1.1% | 5,416,631 |
2023/01/19 | 13,165 | 13,225 | 12,990 | 13,025 | -385 | -2.9% | 6,338,864 |
2023/01/18 | 12,885 | 13,455 | 12,850 | 13,410 | +640 | +5% | 11,397,744 |
2023/01/17 | 12,560 | 12,835 | 12,535 | 12,770 | +305 | +2.4% | 5,693,694 |
2023/01/16 | 12,485 | 12,595 | 12,395 | 12,465 | -285 | -2.2% | 6,840,115 |
2023/01/13 | 12,930 | 13,035 | 12,735 | 12,750 | -345 | -2.6% | 7,814,387 |
2023/01/12 | 13,140 | 13,180 | 13,015 | 13,095 | +10 | +0.1% | 4,545,237 |
2023/01/11 | 12,990 | 13,120 | 12,985 | 13,085 | +270 | +2.1% | 5,514,778 |
2023/01/10 | 12,850 | 12,970 | 12,780 | 12,815 | +190 | +1.5% | 6,572,429 |
2023/01/06 | 12,410 | 12,690 | 12,400 | 12,625 | +140 | +1.1% | 7,653,238 |
2023/01/05 | 12,535 | 12,610 | 12,410 | 12,485 | +100 | +0.8% | 9,735,202 |
2023/01/04 | 12,530 | 12,535 | 12,335 | 12,385 | -365 | -2.9% | 11,110,948 |
2022/12/30 | 12,890 | 12,960 | 12,730 | 12,750 | +30 | +0.2% | 8,458,839 |
2022/12/29 | 12,725 | 12,785 | 12,615 | 12,720 | -210 | -1.6% | 9,637,940 |
2022/12/28 | 12,910 | 12,975 | 12,815 | 12,930 | -135 | -1% | 6,519,743 |
2022/12/27 | 13,185 | 13,245 | 13,060 | 13,065 | +45 | +0.3% | 6,740,091 |
2022/12/26 | 12,910 | 13,060 | 12,910 | 13,020 | +160 | +1.2% | 5,202,277 |
2022/12/23 | 12,825 | 12,915 | 12,725 | 12,860 | -250 | -1.9% | 9,986,198 |
2022/12/22 | 13,215 | 13,220 | 13,025 | 13,110 | +100 | +0.8% | 9,077,632 |
2022/12/21 | 13,175 | 13,245 | 12,890 | 13,010 | -195 | -1.5% | 15,778,479 |
2022/12/20 | 13,900 | 13,980 | 13,030 | 13,205 | -680 | -4.9% | 19,594,715 |
2022/12/19 | 13,930 | 13,995 | 13,795 | 13,885 | -295 | -2.1% | 9,651,194 |
2022/12/16 | 14,280 | 14,365 | 14,150 | 14,180 | -525 | -3.6% | 10,647,981 |
2022/12/15 | 14,680 | 14,850 | 14,665 | 14,705 | -145 | -1% | 6,465,829 |
2022/12/14 | 14,710 | 14,880 | 14,665 | 14,850 | +210 | +1.4% | 8,219,493 |
301~
350
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