11,840
+215 (+1.85%)
株価：2025/05/22 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 11,880 | 11,925 | 11,760 | 11,840 | +215 | +1.8% | 1,166,005 |
| 2025/05/21 | 11,460 | 11,625 | 11,410 | 11,625 | +105 | +0.9% | 886,088 |
| 2025/05/20 | 11,365 | 11,535 | 11,245 | 11,520 | ±0 | ±0% | 1,249,078 |
| 2025/05/19 | 11,460 | 11,545 | 11,410 | 11,520 | +150 | +1.3% | 1,348,418 |
| 2025/05/16 | 11,360 | 11,525 | 11,335 | 11,370 | +25 | +0.2% | 1,019,475 |
| 2025/05/15 | 11,345 | 11,435 | 11,290 | 11,345 | +205 | +1.8% | 1,075,818 |
| 2025/05/14 | 11,035 | 11,295 | 11,000 | 11,140 | +50 | +0.5% | 1,159,691 |
| 2025/05/13 | 10,920 | 11,095 | 10,895 | 11,090 | -325 | -2.8% | 2,062,178 |
| 2025/05/12 | 11,395 | 11,570 | 11,385 | 11,415 | -120 | -1% | 1,075,045 |
| 2025/05/09 | 11,575 | 11,675 | 11,480 | 11,535 | -260 | -2.2% | 1,807,308 |
| 2025/05/08 | 11,885 | 12,050 | 11,790 | 11,795 | -175 | -1.5% | 1,548,705 |
| 2025/05/07 | 11,880 | 12,015 | 11,835 | 11,970 | +25 | +0.2% | 1,290,468 |
| 2025/05/02 | 12,090 | 12,090 | 11,850 | 11,945 | -260 | -2.1% | 1,909,367 |
| 2025/05/01 | 12,370 | 12,490 | 12,145 | 12,205 | -275 | -2.2% | 1,683,266 |
| 2025/04/30 | 12,570 | 12,660 | 12,480 | 12,480 | -155 | -1.2% | 1,062,702 |
| 2025/04/28 | 12,530 | 12,675 | 12,465 | 12,635 | -85 | -0.7% | 1,219,618 |
| 2025/04/25 | 12,880 | 12,955 | 12,625 | 12,720 | -500 | -3.8% | 2,007,402 |
| 2025/04/24 | 13,045 | 13,290 | 13,030 | 13,220 | -115 | -0.9% | 1,376,892 |
| 2025/04/23 | 13,160 | 13,515 | 13,100 | 13,335 | -530 | -3.8% | 1,656,365 |
| 2025/04/22 | 13,915 | 13,970 | 13,785 | 13,865 | +45 | +0.3% | 1,096,055 |
| 2025/04/21 | 13,660 | 13,890 | 13,585 | 13,820 | +345 | +2.6% | 1,235,114 |
| 2025/04/18 | 13,710 | 13,885 | 13,470 | 13,475 | -300 | -2.2% | 1,220,692 |
| 2025/04/17 | 14,085 | 14,155 | 13,775 | 13,775 | -395 | -2.8% | 1,856,539 |
| 2025/04/16 | 13,925 | 14,375 | 13,870 | 14,170 | +300 | +2.2% | 1,561,554 |
| 2025/04/15 | 13,825 | 13,880 | 13,720 | 13,870 | -225 | -1.6% | 1,067,527 |
| 2025/04/14 | 14,140 | 14,205 | 13,825 | 14,095 | -340 | -2.4% | 1,777,763 |
| 2025/04/11 | 15,030 | 15,220 | 14,390 | 14,435 | +730 | +5.3% | 2,268,231 |
| 2025/04/10 | 13,740 | 14,175 | 13,600 | 13,705 | -2,935 | -17.6% | 3,365,601 |
| 2025/04/09 | 16,265 | 17,100 | 16,175 | 16,640 | +1,160 | +7.5% | 4,188,613 |
| 2025/04/08 | 15,620 | 15,915 | 15,160 | 15,480 | -2,140 | -12.1% | 2,930,872 |
| 2025/04/07 | 17,945 | 18,030 | 16,885 | 17,620 | +2,410 | +15.8% | 3,882,150 |
| 2025/04/04 | 15,010 | 15,675 | 14,800 | 15,210 | +760 | +5.3% | 3,131,483 |
| 2025/04/03 | 14,895 | 14,950 | 14,355 | 14,450 | +755 | +5.5% | 2,351,830 |
| 2025/04/02 | 13,685 | 13,935 | 13,660 | 13,695 | -95 | -0.7% | 1,479,999 |
| 2025/04/01 | 13,520 | 13,845 | 13,450 | 13,790 | +50 | +0.4% | 1,735,978 |
| 2025/03/31 | 13,525 | 13,835 | 13,520 | 13,740 | +990 | +7.8% | 2,167,714 |
| 2025/03/28 | 12,585 | 12,915 | 12,580 | 12,750 | +225 | +1.8% | 1,113,009 |
| 2025/03/27 | 12,580 | 12,650 | 12,455 | 12,525 | +195 | +1.6% | 1,380,348 |
| 2025/03/26 | 12,280 | 12,440 | 12,210 | 12,330 | -150 | -1.2% | 1,141,389 |
| 2025/03/25 | 12,370 | 12,575 | 12,275 | 12,480 | -115 | -0.9% | 943,320 |
| 2025/03/24 | 12,480 | 12,600 | 12,465 | 12,595 | +15 | +0.1% | 706,118 |
| 2025/03/21 | 12,605 | 12,630 | 12,375 | 12,580 | +80 | +0.6% | 887,979 |
| 2025/03/19 | 12,485 | 12,500 | 12,275 | 12,500 | +45 | +0.4% | 1,092,139 |
| 2025/03/18 | 12,420 | 12,480 | 12,355 | 12,455 | -295 | -2.3% | 1,050,852 |
| 2025/03/17 | 12,700 | 12,790 | 12,655 | 12,750 | -235 | -1.8% | 867,151 |
| 2025/03/14 | 13,280 | 13,395 | 12,945 | 12,985 | -210 | -1.6% | 1,246,482 |
| 2025/03/13 | 12,955 | 13,220 | 12,825 | 13,195 | -5 | ±0% | 1,321,664 |
| 2025/03/12 | 13,250 | 13,300 | 13,090 | 13,200 | -10 | -0.1% | 844,625 |
| 2025/03/11 | 13,550 | 13,770 | 13,200 | 13,210 | +180 | +1.4% | 1,489,266 |
| 2025/03/10 | 13,070 | 13,275 | 12,980 | 13,030 | -140 | -1.1% | 1,949,729 |
1～
50
件表示中 / 2650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
