125
-2 (-1.57%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 497 | 498 | 488 | 494 | -15 | -2.9% | 96,329,258 |
2021/01/06 | 507 | 512 | 504 | 509 | +3 | +0.6% | 47,839,465 |
2021/01/05 | 507 | 509 | 501 | 506 | +5 | +1% | 62,570,057 |
2021/01/04 | 489 | 510 | 489 | 501 | +7 | +1.4% | 90,661,026 |
2020/12/30 | 490 | 499 | 490 | 494 | +4 | +0.8% | 63,037,033 |
2020/12/29 | 516 | 516 | 489 | 490 | -30 | -5.8% | 108,316,992 |
2020/12/28 | 525 | 528 | 520 | 520 | -6 | -1.1% | 56,858,491 |
2020/12/25 | 527 | 529 | 526 | 526 | -1 | -0.2% | 17,803,525 |
2020/12/24 | 528 | 530 | 524 | 527 | -7 | -1.3% | 54,721,321 |
2020/12/23 | 530 | 538 | 530 | 534 | -4 | -0.7% | 42,553,823 |
2020/12/22 | 532 | 540 | 528 | 538 | +11 | +2.1% | 56,076,515 |
2020/12/21 | 521 | 534 | 519 | 527 | +2 | +0.4% | 52,588,469 |
2020/12/18 | 525 | 527 | 522 | 525 | +3 | +0.6% | 34,162,967 |
2020/12/17 | 523 | 528 | 521 | 522 | -2 | -0.4% | 36,794,933 |
2020/12/16 | 522 | 526 | 520 | 524 | -3 | -0.6% | 26,559,562 |
2020/12/15 | 529 | 531 | 525 | 527 | +2 | +0.4% | 33,604,161 |
2020/12/14 | 527 | 527 | 520 | 525 | -4 | -0.8% | 47,585,974 |
2020/12/11 | 525 | 533 | 522 | 529 | +5 | +1% | 44,018,342 |
2020/12/10 | 527 | 530 | 521 | 524 | +1 | +0.2% | 26,995,533 |
2020/12/09 | 533 | 534 | 522 | 523 | -14 | -2.6% | 51,208,281 |
2020/12/08 | 539 | 543 | 534 | 537 | +3 | +0.6% | 45,594,790 |
2020/12/07 | 520 | 536 | 520 | 534 | +9 | +1.7% | 47,394,800 |
2020/12/04 | 527 | 530 | 523 | 525 | +2 | +0.4% | 37,391,759 |
2020/12/03 | 525 | 527 | 521 | 523 | -1 | -0.2% | 31,214,353 |
2020/12/02 | 520 | 528 | 520 | 524 | +1 | +0.2% | 36,559,473 |
2020/12/01 | 530 | 531 | 521 | 523 | -14 | -2.6% | 44,290,763 |
2020/11/30 | 521 | 540 | 521 | 537 | +7 | +1.3% | 54,957,550 |
2020/11/27 | 537 | 540 | 529 | 530 | -4 | -0.7% | 50,557,696 |
2020/11/26 | 546 | 547 | 533 | 534 | -10 | -1.8% | 57,651,193 |
2020/11/25 | 535 | 547 | 527 | 544 | -6 | -1.1% | 87,444,636 |
2020/11/24 | 559 | 560 | 545 | 550 | -29 | -5% | 65,530,798 |
2020/11/20 | 582 | 584 | 577 | 579 | +4 | +0.7% | 49,138,625 |
2020/11/19 | 575 | 582 | 573 | 575 | +5 | +0.9% | 62,591,075 |
2020/11/18 | 564 | 574 | 563 | 570 | +12 | +2.2% | 48,094,801 |
2020/11/17 | 554 | 565 | 554 | 558 | -4 | -0.7% | 40,042,451 |
2020/11/16 | 573 | 574 | 561 | 562 | -25 | -4.3% | 70,245,901 |
2020/11/13 | 586 | 595 | 583 | 587 | +7 | +1.2% | 46,680,019 |
2020/11/12 | 585 | 591 | 578 | 580 | -8 | -1.4% | 59,203,936 |
2020/11/11 | 595 | 599 | 586 | 588 | -22 | -3.6% | 63,675,521 |
2020/11/10 | 594 | 615 | 591 | 610 | -2 | -0.3% | 98,924,370 |
2020/11/09 | 630 | 630 | 607 | 612 | -28 | -4.4% | 79,803,845 |
2020/11/06 | 651 | 655 | 638 | 640 | -11 | -1.7% | 70,021,683 |
2020/11/05 | 665 | 667 | 649 | 651 | -24 | -3.6% | 82,417,085 |
2020/11/04 | 677 | 687 | 670 | 675 | -25 | -3.6% | 94,917,324 |
2020/11/02 | 714 | 714 | 697 | 700 | -20 | -2.8% | 52,552,048 |
2020/10/30 | 703 | 724 | 702 | 720 | +19 | +2.7% | 60,433,018 |
2020/10/29 | 709 | 710 | 698 | 701 | +6 | +0.9% | 37,042,626 |
2020/10/28 | 698 | 700 | 693 | 695 | +4 | +0.6% | 27,901,965 |
2020/10/27 | 697 | 706 | 691 | 691 | ±0 | ±0% | 36,508,400 |
2020/10/26 | 690 | 692 | 686 | 691 | +3 | +0.4% | 22,993,891 |
951~
1000
件表示中 / 2532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