11,725
-115 (-0.97%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 2,888 | 2,922 | 2,868 | 2,921 | +83 | +2.9% | 8,411,893 |
| 2016/08/01 | 2,926 | 2,941 | 2,822 | 2,838 | -20 | -0.7% | 10,237,818 |
| 2016/07/29 | 2,895 | 3,010 | 2,805 | 2,858 | -29 | -1% | 24,979,907 |
| 2016/07/28 | 2,859 | 2,901 | 2,845 | 2,887 | +67 | +2.4% | 8,826,368 |
| 2016/07/27 | 2,851 | 2,876 | 2,789 | 2,820 | -105 | -3.6% | 11,906,399 |
| 2016/07/26 | 2,878 | 2,954 | 2,874 | 2,925 | +74 | +2.6% | 14,392,659 |
| 2016/07/25 | 2,838 | 2,854 | 2,798 | 2,851 | -5 | -0.2% | 7,001,153 |
| 2016/07/22 | 2,864 | 2,873 | 2,829 | 2,856 | -29 | -1% | 8,730,892 |
| 2016/07/21 | 2,762 | 2,885 | 2,745 | 2,885 | +45 | +1.6% | 10,392,377 |
| 2016/07/20 | 2,850 | 2,878 | 2,830 | 2,840 | +17 | +0.6% | 6,227,160 |
| 2016/07/19 | 2,850 | 2,893 | 2,818 | 2,823 | -74 | -2.6% | 9,685,631 |
| 2016/07/15 | 2,912 | 2,932 | 2,861 | 2,897 | -42 | -1.4% | 17,821,325 |
| 2016/07/14 | 2,991 | 2,998 | 2,932 | 2,939 | -61 | -2% | 11,646,286 |
| 2016/07/13 | 2,923 | 3,010 | 2,919 | 3,000 | -50 | -1.6% | 15,948,853 |
| 2016/07/12 | 3,055 | 3,065 | 2,990 | 3,050 | -160 | -5% | 11,195,664 |
| 2016/07/11 | 3,300 | 3,310 | 3,160 | 3,210 | -265 | -7.6% | 10,395,264 |
| 2016/07/08 | 3,400 | 3,490 | 3,355 | 3,475 | +65 | +1.9% | 9,956,567 |
| 2016/07/07 | 3,370 | 3,430 | 3,345 | 3,410 | +35 | +1% | 7,196,318 |
| 2016/07/06 | 3,355 | 3,460 | 3,345 | 3,375 | +120 | +3.7% | 12,612,491 |
| 2016/07/05 | 3,245 | 3,280 | 3,235 | 3,255 | +45 | +1.4% | 5,166,945 |
| 2016/07/04 | 3,295 | 3,295 | 3,190 | 3,210 | -35 | -1.1% | 6,820,687 |
| 2016/07/01 | 3,235 | 3,275 | 3,210 | 3,245 | -35 | -1.1% | 6,649,607 |
| 2016/06/30 | 3,215 | 3,285 | 3,205 | 3,280 | -15 | -0.5% | 6,326,665 |
| 2016/06/29 | 3,310 | 3,375 | 3,270 | 3,295 | -105 | -3.1% | 7,776,905 |
| 2016/06/28 | 3,525 | 3,550 | 3,340 | 3,400 | -20 | -0.6% | 11,544,213 |
| 2016/06/27 | 3,500 | 3,550 | 3,415 | 3,420 | -185 | -5.1% | 9,696,220 |
| 2016/06/24 | 3,055 | 3,635 | 3,035 | 3,605 | +505 | +16.3% | 31,385,249 |
| 2016/06/23 | 3,150 | 3,175 | 3,085 | 3,100 | -70 | -2.2% | 4,481,086 |
| 2016/06/22 | 3,155 | 3,205 | 3,130 | 3,170 | +40 | +1.3% | 3,968,635 |
| 2016/06/21 | 3,250 | 3,290 | 3,115 | 3,130 | -80 | -2.5% | 7,239,283 |
| 2016/06/20 | 3,240 | 3,260 | 3,175 | 3,210 | -160 | -4.7% | 6,127,144 |
| 2016/06/17 | 3,330 | 3,380 | 3,290 | 3,370 | -80 | -2.3% | 8,019,724 |
| 2016/06/16 | 3,270 | 3,465 | 3,250 | 3,450 | +205 | +6.3% | 10,403,857 |
| 2016/06/15 | 3,300 | 3,325 | 3,215 | 3,245 | -25 | -0.8% | 7,303,659 |
| 2016/06/14 | 3,220 | 3,315 | 3,185 | 3,270 | +70 | +2.2% | 9,910,736 |
| 2016/06/13 | 3,105 | 3,205 | 3,100 | 3,200 | +200 | +6.7% | 8,193,928 |
| 2016/06/10 | 2,981 | 3,040 | 2,977 | 3,000 | +23 | +0.8% | 4,247,241 |
| 2016/06/09 | 2,950 | 3,005 | 2,937 | 2,977 | +52 | +1.8% | 6,488,358 |
| 2016/06/08 | 2,964 | 3,010 | 2,925 | 2,925 | -51 | -1.7% | 6,747,551 |
| 2016/06/07 | 2,988 | 3,030 | 2,965 | 2,976 | -39 | -1.3% | 5,202,589 |
| 2016/06/06 | 3,095 | 3,105 | 3,010 | 3,015 | +28 | +0.9% | 5,313,519 |
| 2016/06/03 | 2,996 | 3,025 | 2,963 | 2,987 | -28 | -0.9% | 5,724,034 |
| 2016/06/02 | 2,927 | 3,030 | 2,926 | 3,015 | +126 | +4.4% | 10,050,402 |
| 2016/06/01 | 2,840 | 2,900 | 2,820 | 2,889 | +95 | +3.4% | 7,083,739 |
| 2016/05/31 | 2,868 | 2,877 | 2,786 | 2,794 | -57 | -2% | 6,584,161 |
| 2016/05/30 | 2,880 | 2,906 | 2,848 | 2,851 | -79 | -2.7% | 5,901,319 |
| 2016/05/27 | 2,930 | 2,946 | 2,908 | 2,930 | -27 | -0.9% | 5,214,270 |
| 2016/05/26 | 2,899 | 2,967 | 2,885 | 2,957 | +1 | ±0% | 7,808,699 |
| 2016/05/25 | 2,950 | 2,971 | 2,941 | 2,956 | -104 | -3.4% | 7,871,079 |
| 2016/05/24 | 3,020 | 3,070 | 3,015 | 3,060 | +61 | +2% | 3,146,858 |
2151～
2200
件表示中 / 2651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
