147
+1 (+0.68%)
株価：2024/05/20 09:01
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均ダブルインバース・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 |
|---|---|---|---|---|---|---|---|
| 2014/12/15 | 4,010 | 4,030 | 3,930 | 4,005 | +130 | +3.4% | 2,676,908 |
| 2014/12/12 | 3,895 | 3,915 | 3,800 | 3,875 | -45 | -1.1% | 1,936,336 |
| 2014/12/11 | 3,980 | 4,020 | 3,910 | 3,920 | +60 | +1.6% | 4,501,541 |
| 2014/12/10 | 3,775 | 3,900 | 3,770 | 3,860 | +155 | +4.2% | 3,348,231 |
| 2014/12/09 | 3,700 | 3,715 | 3,665 | 3,705 | +60 | +1.6% | 1,529,462 |
| 2014/12/08 | 3,620 | 3,680 | 3,605 | 3,645 | -15 | -0.4% | 1,279,138 |
| 2014/12/05 | 3,700 | 3,715 | 3,645 | 3,660 | -15 | -0.4% | 1,313,756 |
| 2014/12/04 | 3,660 | 3,700 | 3,655 | 3,675 | -60 | -1.6% | 1,773,037 |
| 2014/12/03 | 3,710 | 3,750 | 3,670 | 3,735 | -30 | -0.8% | 2,111,686 |
| 2014/12/02 | 3,850 | 3,850 | 3,750 | 3,765 | -30 | -0.8% | 1,546,556 |
| 2014/12/01 | 3,855 | 3,855 | 3,765 | 3,795 | -60 | -1.6% | 2,098,987 |
| 2014/11/28 | 3,905 | 3,910 | 3,840 | 3,855 | -80 | -2% | 1,282,500 |
| 2014/11/27 | 3,905 | 3,960 | 3,895 | 3,935 | +55 | +1.4% | 1,261,648 |
| 2014/11/26 | 3,910 | 3,915 | 3,865 | 3,880 | +5 | +0.1% | 784,072 |
| 2014/11/25 | 3,840 | 3,895 | 3,830 | 3,875 | -15 | -0.4% | 963,192 |
| 2014/11/21 | 3,930 | 4,010 | 3,880 | 3,890 | -30 | -0.8% | 2,333,869 |
| 2014/11/20 | 3,880 | 3,935 | 3,865 | 3,920 | -5 | -0.1% | 1,194,648 |
| 2014/11/19 | 3,890 | 3,935 | 3,850 | 3,925 | +10 | +0.3% | 3,008,637 |
| 2014/11/18 | 3,975 | 3,975 | 3,895 | 3,915 | -165 | -4% | 2,196,167 |
| 2014/11/17 | 3,890 | 4,110 | 3,880 | 4,080 | +220 | +5.7% | 5,142,336 |
| 2014/11/14 | 3,865 | 3,935 | 3,840 | 3,860 | -35 | -0.9% | 2,198,192 |
| 2014/11/13 | 3,990 | 4,025 | 3,885 | 3,895 | -85 | -2.1% | 2,603,151 |
| 2014/11/12 | 3,955 | 3,995 | 3,860 | 3,980 | -35 | -0.9% | 3,633,977 |
| 2014/11/11 | 4,140 | 4,155 | 3,995 | 4,015 | -175 | -4.2% | 2,722,722 |
| 2014/11/10 | 4,195 | 4,220 | 4,165 | 4,190 | +50 | +1.2% | 1,345,875 |
| 2014/11/07 | 4,115 | 4,165 | 4,110 | 4,140 | -45 | -1.1% | 1,669,108 |
| 2014/11/06 | 4,080 | 4,215 | 4,055 | 4,185 | +90 | +2.2% | 2,767,507 |
| 2014/11/05 | 4,180 | 4,195 | 4,075 | 4,095 | -55 | -1.3% | 1,645,655 |
| 2014/11/04 | 4,045 | 4,150 | 4,025 | 4,150 | -250 | -5.7% | 3,004,166 |
| 2014/10/31 | 4,755 | 4,755 | 4,310 | 4,400 | -465 | -9.6% | 3,319,017 |
| 2014/10/30 | 4,910 | 4,915 | 4,835 | 4,865 | -75 | -1.5% | 1,308,613 |
| 2014/10/29 | 5,030 | 5,040 | 4,905 | 4,940 | -140 | -2.8% | 1,429,343 |
| 2014/10/28 | 5,070 | 5,130 | 5,050 | 5,080 | +30 | +0.6% | 477,526 |
| 2014/10/27 | 5,040 | 5,080 | 5,010 | 5,050 | -50 | -1% | 445,623 |
| 2014/10/24 | 5,050 | 5,150 | 5,040 | 5,100 | -90 | -1.7% | 808,393 |
| 2014/10/23 | 5,240 | 5,260 | 5,140 | 5,190 | +10 | +0.2% | 615,935 |
| 2014/10/22 | 5,220 | 5,320 | 5,160 | 5,180 | -280 | -5.1% | 1,010,182 |
| 2014/10/21 | 5,250 | 5,490 | 5,250 | 5,460 | +220 | +4.2% | 946,450 |
| 2014/10/20 | 5,380 | 5,410 | 5,240 | 5,240 | -440 | -7.7% | 1,166,128 |
| 2014/10/17 | 5,490 | 5,700 | 5,460 | 5,680 | +150 | +2.7% | 1,321,606 |
| 2014/10/16 | 5,580 | 5,590 | 5,490 | 5,530 | +230 | +4.3% | 658,612 |
| 2014/10/15 | 5,340 | 5,420 | 5,290 | 5,300 | -90 | -1.7% | 556,188 |
| 2014/10/14 | 5,350 | 5,410 | 5,290 | 5,390 | +240 | +4.7% | 963,979 |
| 2014/10/10 | 5,140 | 5,210 | 5,120 | 5,150 | +110 | +2.2% | 1,230,055 |
| 2014/10/09 | 4,915 | 5,050 | 4,880 | 5,040 | +85 | +1.7% | 1,008,872 |
| 2014/10/08 | 5,010 | 5,020 | 4,935 | 4,955 | +110 | +2.3% | 998,478 |
| 2014/10/07 | 4,840 | 4,875 | 4,780 | 4,845 | +65 | +1.4% | 680,687 |
| 2014/10/06 | 4,790 | 4,845 | 4,740 | 4,780 | -125 | -2.5% | 813,480 |
| 2014/10/03 | 4,950 | 5,000 | 4,900 | 4,905 | -10 | -0.2% | 1,098,122 |
| 2014/10/02 | 4,825 | 4,935 | 4,780 | 4,915 | +225 | +4.8% | 1,918,188 |
2301～
2350
件表示中 / 2403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
