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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 13,125 | 13,195 | 12,980 | 13,170 | +590 | +4.7% | 1,462,400 |
| 2025/03/06 | 12,630 | 12,685 | 12,475 | 12,580 | -245 | -1.9% | 1,166,989 |
| 2025/03/05 | 12,870 | 12,965 | 12,665 | 12,825 | -30 | -0.2% | 1,402,590 |
| 2025/03/04 | 12,835 | 13,200 | 12,795 | 12,855 | +320 | +2.6% | 1,995,591 |
| 2025/03/03 | 12,635 | 12,850 | 12,515 | 12,535 | -465 | -3.6% | 1,147,788 |
| 2025/02/28 | 12,650 | 13,205 | 12,645 | 13,000 | +735 | +6% | 1,793,436 |
| 2025/02/27 | 12,285 | 12,415 | 12,215 | 12,265 | -110 | -0.9% | 769,031 |
| 2025/02/26 | 12,410 | 12,640 | 12,375 | 12,375 | +75 | +0.6% | 880,356 |
| 2025/02/25 | 12,365 | 12,385 | 12,165 | 12,300 | +325 | +2.7% | 844,882 |
| 2025/02/21 | 12,150 | 12,180 | 11,965 | 11,975 | -80 | -0.7% | 1,067,313 |
| 2025/02/20 | 11,900 | 12,180 | 11,875 | 12,055 | +310 | +2.6% | 1,090,520 |
| 2025/02/19 | 11,735 | 11,860 | 11,680 | 11,745 | +95 | +0.8% | 784,600 |
| 2025/02/18 | 11,760 | 11,765 | 11,555 | 11,650 | -95 | -0.8% | 938,267 |
| 2025/02/17 | 11,810 | 11,860 | 11,710 | 11,745 | -15 | -0.1% | 632,946 |
| 2025/02/14 | 11,560 | 11,780 | 11,510 | 11,760 | +195 | +1.7% | 931,314 |
| 2025/02/13 | 11,760 | 11,795 | 11,505 | 11,565 | -315 | -2.7% | 1,316,023 |
| 2025/02/12 | 11,850 | 11,985 | 11,795 | 11,880 | -95 | -0.8% | 618,255 |
| 2025/02/10 | 12,030 | 12,100 | 11,920 | 11,975 | +5 | ±0% | 762,314 |
| 2025/02/07 | 11,940 | 12,010 | 11,855 | 11,970 | +170 | +1.4% | 720,742 |
| 2025/02/06 | 11,920 | 11,965 | 11,750 | 11,800 | -170 | -1.4% | 881,865 |
| 2025/02/05 | 11,885 | 12,065 | 11,795 | 11,970 | -15 | -0.1% | 835,293 |
| 2025/02/04 | 11,745 | 12,130 | 11,740 | 11,985 | -210 | -1.7% | 1,057,967 |
| 2025/02/03 | 12,120 | 12,235 | 11,965 | 12,195 | +675 | +5.9% | 2,040,785 |
| 2025/01/31 | 11,505 | 11,625 | 11,495 | 11,520 | -65 | -0.6% | 991,439 |
| 2025/01/30 | 11,725 | 11,765 | 11,540 | 11,585 | -60 | -0.5% | 977,723 |
| 2025/01/29 | 11,670 | 11,820 | 11,625 | 11,645 | -240 | -2% | 1,363,661 |
| 2025/01/28 | 11,805 | 11,970 | 11,685 | 11,885 | +325 | +2.8% | 1,858,258 |
| 2025/01/27 | 11,210 | 11,595 | 11,170 | 11,560 | +210 | +1.9% | 1,906,171 |
| 2025/01/24 | 11,330 | 11,435 | 11,160 | 11,350 | -5 | ±0% | 2,491,941 |
| 2025/01/23 | 11,435 | 11,515 | 11,305 | 11,355 | -180 | -1.6% | 1,337,681 |
| 2025/01/22 | 11,710 | 11,710 | 11,500 | 11,535 | -390 | -3.3% | 1,296,216 |
| 2025/01/21 | 11,820 | 12,150 | 11,780 | 11,925 | -55 | -0.5% | 1,219,461 |
| 2025/01/20 | 12,080 | 12,100 | 11,900 | 11,980 | -290 | -2.4% | 1,219,338 |
| 2025/01/17 | 12,275 | 12,520 | 12,240 | 12,270 | +80 | +0.7% | 926,261 |
| 2025/01/16 | 12,080 | 12,290 | 11,960 | 12,190 | -65 | -0.5% | 1,127,336 |
| 2025/01/15 | 12,070 | 12,360 | 12,050 | 12,255 | -10 | -0.1% | 948,445 |
| 2025/01/14 | 11,960 | 12,360 | 11,905 | 12,265 | +455 | +3.9% | 1,683,661 |
| 2025/01/10 | 11,770 | 11,845 | 11,670 | 11,810 | +225 | +1.9% | 1,149,628 |
| 2025/01/09 | 11,425 | 11,715 | 11,405 | 11,585 | +220 | +1.9% | 1,454,650 |
| 2025/01/08 | 11,450 | 11,530 | 11,295 | 11,365 | +40 | +0.4% | 789,666 |
| 2025/01/07 | 11,550 | 11,585 | 11,185 | 11,325 | -455 | -3.9% | 2,153,839 |
| 2025/01/06 | 11,435 | 11,820 | 11,380 | 11,780 | +370 | +3.2% | 1,623,750 |
| 2024/12/30 | 11,210 | 11,450 | 11,195 | 11,410 | +195 | +1.7% | 1,331,296 |
| 2024/12/27 | 11,570 | 11,590 | 11,130 | 11,215 | -455 | -3.9% | 2,427,985 |
| 2024/12/26 | 11,920 | 11,925 | 11,635 | 11,670 | -260 | -2.2% | 791,638 |
| 2024/12/25 | 11,870 | 12,035 | 11,870 | 11,930 | -40 | -0.3% | 819,323 |
| 2024/12/24 | 11,830 | 12,000 | 11,830 | 11,970 | +90 | +0.8% | 441,442 |
| 2024/12/23 | 11,970 | 12,100 | 11,865 | 11,880 | -300 | -2.5% | 801,217 |
| 2024/12/20 | 12,020 | 12,190 | 11,985 | 12,180 | +60 | +0.5% | 729,417 |
| 2024/12/19 | 12,375 | 12,395 | 12,055 | 12,120 | +195 | +1.6% | 1,042,370 |
51～
100
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
