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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,370 | 3,405 | 3,185 | 3,220 | -80 | -2.4% | 6,082,505 |
| 2016/02/05 | 3,315 | 3,375 | 3,270 | 3,300 | +85 | +2.6% | 6,990,025 |
| 2016/02/04 | 3,210 | 3,255 | 3,150 | 3,215 | +60 | +1.9% | 8,309,629 |
| 2016/02/03 | 3,085 | 3,200 | 3,070 | 3,155 | +180 | +6.1% | 7,782,925 |
| 2016/02/02 | 2,982 | 2,997 | 2,936 | 2,975 | +43 | +1.5% | 6,775,639 |
| 2016/02/01 | 2,955 | 2,992 | 2,923 | 2,932 | -108 | -3.6% | 6,916,958 |
| 2016/01/29 | 3,210 | 3,350 | 2,910 | 3,040 | -190 | -5.9% | 12,192,454 |
| 2016/01/28 | 3,240 | 3,280 | 3,165 | 3,230 | +35 | +1.1% | 4,967,862 |
| 2016/01/27 | 3,245 | 3,280 | 3,160 | 3,195 | -190 | -5.6% | 6,033,265 |
| 2016/01/26 | 3,360 | 3,405 | 3,335 | 3,385 | +150 | +4.6% | 3,801,820 |
| 2016/01/25 | 3,225 | 3,310 | 3,190 | 3,235 | -60 | -1.8% | 5,755,964 |
| 2016/01/22 | 3,450 | 3,525 | 3,270 | 3,295 | -430 | -11.5% | 9,328,302 |
| 2016/01/21 | 3,515 | 3,730 | 3,410 | 3,725 | +165 | +4.6% | 12,886,675 |
| 2016/01/20 | 3,320 | 3,570 | 3,320 | 3,560 | +250 | +7.6% | 7,243,951 |
| 2016/01/19 | 3,380 | 3,415 | 3,290 | 3,310 | -40 | -1.2% | 4,835,440 |
| 2016/01/18 | 3,430 | 3,470 | 3,320 | 3,350 | +70 | +2.1% | 6,389,274 |
| 2016/01/15 | 3,110 | 3,315 | 3,110 | 3,280 | +35 | +1.1% | 6,152,795 |
| 2016/01/14 | 3,275 | 3,355 | 3,225 | 3,245 | +170 | +5.5% | 6,392,252 |
| 2016/01/13 | 3,165 | 3,175 | 3,075 | 3,075 | -190 | -5.8% | 3,140,445 |
| 2016/01/12 | 3,170 | 3,290 | 3,155 | 3,265 | +165 | +5.3% | 5,233,628 |
| 2016/01/08 | 3,145 | 3,165 | 3,005 | 3,100 | +20 | +0.6% | 8,133,549 |
| 2016/01/07 | 2,967 | 3,085 | 2,954 | 3,080 | +134 | +4.5% | 8,453,457 |
| 2016/01/06 | 2,889 | 2,992 | 2,863 | 2,946 | +53 | +1.8% | 7,193,492 |
| 2016/01/05 | 2,885 | 2,908 | 2,837 | 2,893 | +25 | +0.9% | 7,366,455 |
| 2016/01/04 | 2,758 | 2,889 | 2,726 | 2,868 | +160 | +5.9% | 7,269,724 |
| 2015/12/30 | 2,693 | 2,710 | 2,683 | 2,708 | -12 | -0.4% | 1,846,269 |
| 2015/12/29 | 2,755 | 2,777 | 2,718 | 2,720 | -29 | -1.1% | 1,718,044 |
| 2015/12/28 | 2,763 | 2,783 | 2,736 | 2,749 | -41 | -1.5% | 1,865,816 |
| 2015/12/25 | 2,767 | 2,794 | 2,757 | 2,790 | +11 | +0.4% | 1,907,220 |
| 2015/12/24 | 2,697 | 2,785 | 2,695 | 2,779 | +28 | +1% | 2,548,829 |
| 2015/12/22 | 2,744 | 2,773 | 2,737 | 2,751 | +12 | +0.4% | 2,174,669 |
| 2015/12/21 | 2,765 | 2,823 | 2,726 | 2,739 | +24 | +0.9% | 4,462,602 |
| 2015/12/18 | 2,636 | 2,727 | 2,475 | 2,715 | +91 | +3.5% | 6,082,672 |
| 2015/12/17 | 2,610 | 2,634 | 2,582 | 2,624 | -88 | -3.2% | 3,427,770 |
| 2015/12/16 | 2,754 | 2,770 | 2,712 | 2,712 | -142 | -5% | 2,579,783 |
| 2015/12/15 | 2,769 | 2,865 | 2,765 | 2,854 | +88 | +3.2% | 3,790,044 |
| 2015/12/14 | 2,800 | 2,850 | 2,763 | 2,766 | +75 | +2.8% | 4,769,340 |
| 2015/12/11 | 2,733 | 2,740 | 2,677 | 2,691 | -46 | -1.7% | 1,406,595 |
| 2015/12/10 | 2,720 | 2,739 | 2,711 | 2,737 | +65 | +2.4% | 3,083,302 |
| 2015/12/09 | 2,654 | 2,689 | 2,647 | 2,672 | +29 | +1.1% | 1,554,523 |
| 2015/12/08 | 2,593 | 2,650 | 2,589 | 2,643 | +44 | +1.7% | 1,227,484 |
| 2015/12/07 | 2,601 | 2,610 | 2,588 | 2,599 | -50 | -1.9% | 1,098,192 |
| 2015/12/04 | 2,695 | 2,698 | 2,649 | 2,649 | +4 | +0.2% | 2,363,013 |
| 2015/12/03 | 2,656 | 2,659 | 2,642 | 2,645 | -3 | -0.1% | 900,884 |
| 2015/12/02 | 2,655 | 2,656 | 2,647 | 2,648 | -7 | -0.3% | 863,172 |
| 2015/12/01 | 2,667 | 2,671 | 2,650 | 2,655 | -24 | -0.9% | 1,267,233 |
| 2015/11/30 | 2,666 | 2,684 | 2,663 | 2,679 | +21 | +0.8% | 1,401,393 |
| 2015/11/27 | 2,658 | 2,693 | 2,656 | 2,658 | -5 | -0.2% | 1,483,812 |
| 2015/11/26 | 2,661 | 2,670 | 2,659 | 2,663 | -12 | -0.4% | 948,857 |
| 2015/11/25 | 2,674 | 2,683 | 2,666 | 2,675 | +14 | +0.5% | 1,130,307 |
2151～
2200
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
