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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 2,895 | 2,968 | 2,886 | 2,956 | -11 | -0.4% | 10,223,820 |
| 2016/04/19 | 2,995 | 3,005 | 2,958 | 2,967 | -238 | -7.4% | 11,294,173 |
| 2016/04/18 | 3,195 | 3,210 | 3,140 | 3,205 | +205 | +6.8% | 7,635,663 |
| 2016/04/15 | 3,035 | 3,040 | 2,965 | 3,000 | +19 | +0.6% | 10,889,906 |
| 2016/04/14 | 3,075 | 3,090 | 2,973 | 2,981 | -199 | -6.3% | 12,156,443 |
| 2016/04/13 | 3,260 | 3,280 | 3,165 | 3,180 | -185 | -5.5% | 8,762,695 |
| 2016/04/12 | 3,455 | 3,475 | 3,355 | 3,365 | -80 | -2.3% | 6,461,529 |
| 2016/04/11 | 3,440 | 3,550 | 3,435 | 3,445 | +35 | +1% | 7,710,791 |
| 2016/04/08 | 3,555 | 3,575 | 3,325 | 3,410 | -45 | -1.3% | 10,871,207 |
| 2016/04/07 | 3,460 | 3,505 | 3,395 | 3,455 | -5 | -0.1% | 7,953,908 |
| 2016/04/06 | 3,465 | 3,515 | 3,415 | 3,460 | ±0 | ±0% | 8,458,498 |
| 2016/04/05 | 3,325 | 3,475 | 3,320 | 3,460 | +155 | +4.7% | 8,386,941 |
| 2016/04/04 | 3,315 | 3,335 | 3,245 | 3,305 | +30 | +0.9% | 6,709,082 |
| 2016/04/01 | 3,075 | 3,305 | 3,070 | 3,275 | +210 | +6.9% | 9,213,334 |
| 2016/03/31 | 2,970 | 3,065 | 2,962 | 3,065 | +50 | +1.7% | 6,051,397 |
| 2016/03/30 | 2,960 | 3,025 | 2,955 | 3,015 | +70 | +2.4% | 4,889,552 |
| 2016/03/29 | 2,991 | 3,005 | 2,934 | 2,945 | -65 | -2.2% | 6,425,695 |
| 2016/03/28 | 2,985 | 3,045 | 2,965 | 3,010 | -15 | -0.5% | 5,536,603 |
| 2016/03/25 | 3,040 | 3,065 | 3,020 | 3,025 | -45 | -1.5% | 2,859,745 |
| 2016/03/24 | 3,045 | 3,085 | 3,010 | 3,070 | +45 | +1.5% | 4,071,124 |
| 2016/03/23 | 3,010 | 3,045 | 2,980 | 3,025 | +15 | +0.5% | 3,653,712 |
| 2016/03/22 | 3,030 | 3,090 | 2,988 | 3,010 | -125 | -4% | 4,781,205 |
| 2016/03/18 | 3,085 | 3,180 | 3,065 | 3,135 | +70 | +2.3% | 7,033,134 |
| 2016/03/17 | 2,999 | 3,105 | 2,946 | 3,065 | +25 | +0.8% | 7,082,453 |
| 2016/03/16 | 3,040 | 3,055 | 3,000 | 3,040 | +40 | +1.3% | 2,768,337 |
| 2016/03/15 | 2,956 | 3,025 | 2,934 | 3,000 | +43 | +1.5% | 5,644,682 |
| 2016/03/14 | 2,990 | 2,995 | 2,934 | 2,957 | -103 | -3.4% | 6,768,523 |
| 2016/03/11 | 3,185 | 3,205 | 3,035 | 3,060 | -35 | -1.1% | 5,322,671 |
| 2016/03/10 | 3,110 | 3,155 | 3,085 | 3,095 | -80 | -2.5% | 4,195,274 |
| 2016/03/09 | 3,180 | 3,230 | 3,145 | 3,175 | +50 | +1.6% | 6,063,415 |
| 2016/03/08 | 3,085 | 3,200 | 3,075 | 3,125 | +45 | +1.5% | 6,607,063 |
| 2016/03/07 | 3,035 | 3,085 | 3,030 | 3,080 | +40 | +1.3% | 2,723,206 |
| 2016/03/04 | 3,075 | 3,095 | 3,030 | 3,040 | -20 | -0.7% | 4,508,417 |
| 2016/03/03 | 3,160 | 3,165 | 3,060 | 3,060 | -80 | -2.5% | 5,928,824 |
| 2016/03/02 | 3,240 | 3,260 | 3,115 | 3,140 | -285 | -8.3% | 10,229,949 |
| 2016/03/01 | 3,460 | 3,525 | 3,415 | 3,425 | -20 | -0.6% | 7,290,940 |
| 2016/02/29 | 3,325 | 3,445 | 3,270 | 3,445 | +60 | +1.8% | 7,539,886 |
| 2016/02/26 | 3,325 | 3,390 | 3,265 | 3,385 | -10 | -0.3% | 8,160,618 |
| 2016/02/25 | 3,480 | 3,495 | 3,375 | 3,395 | -125 | -3.6% | 7,023,788 |
| 2016/02/24 | 3,550 | 3,590 | 3,475 | 3,520 | +65 | +1.9% | 7,877,310 |
| 2016/02/23 | 3,385 | 3,480 | 3,325 | 3,455 | +25 | +0.7% | 8,230,030 |
| 2016/02/22 | 3,555 | 3,565 | 3,395 | 3,430 | -55 | -1.6% | 6,599,841 |
| 2016/02/19 | 3,485 | 3,565 | 3,465 | 3,485 | +90 | +2.7% | 7,335,793 |
| 2016/02/18 | 3,360 | 3,440 | 3,335 | 3,395 | -175 | -4.9% | 7,568,087 |
| 2016/02/17 | 3,500 | 3,660 | 3,400 | 3,570 | +95 | +2.7% | 10,533,854 |
| 2016/02/16 | 3,550 | 3,570 | 3,340 | 3,475 | -5 | -0.1% | 9,955,515 |
| 2016/02/15 | 3,715 | 3,785 | 3,410 | 3,480 | -620 | -15.1% | 12,010,441 |
| 2016/02/12 | 4,065 | 4,145 | 3,935 | 4,100 | +350 | +9.3% | 17,809,271 |
| 2016/02/10 | 3,540 | 3,865 | 3,535 | 3,750 | +185 | +5.2% | 15,143,312 |
| 2016/02/09 | 3,480 | 3,595 | 3,450 | 3,565 | +345 | +10.7% | 8,452,955 |
2101～
2150
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
