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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,635 | 3,680 | 3,620 | 3,675 | -30 | -0.8% | 1,854,568 |
| 2015/01/29 | 3,690 | 3,720 | 3,630 | 3,705 | +70 | +1.9% | 1,613,939 |
| 2015/01/28 | 3,710 | 3,715 | 3,605 | 3,635 | -10 | -0.3% | 1,859,381 |
| 2015/01/27 | 3,695 | 3,705 | 3,640 | 3,645 | -130 | -3.4% | 3,227,760 |
| 2015/01/26 | 3,835 | 3,840 | 3,770 | 3,775 | +15 | +0.4% | 1,272,976 |
| 2015/01/23 | 3,745 | 3,775 | 3,740 | 3,760 | -65 | -1.7% | 1,458,142 |
| 2015/01/22 | 3,835 | 3,875 | 3,815 | 3,825 | -25 | -0.6% | 914,249 |
| 2015/01/21 | 3,840 | 3,895 | 3,830 | 3,850 | +30 | +0.8% | 1,508,166 |
| 2015/01/20 | 3,950 | 3,955 | 3,815 | 3,820 | -155 | -3.9% | 2,110,089 |
| 2015/01/19 | 3,985 | 4,030 | 3,960 | 3,975 | -80 | -2% | 2,149,025 |
| 2015/01/16 | 4,090 | 4,175 | 4,050 | 4,055 | +105 | +2.7% | 3,246,598 |
| 2015/01/15 | 4,055 | 4,080 | 3,925 | 3,950 | -155 | -3.8% | 2,048,264 |
| 2015/01/14 | 4,030 | 4,110 | 3,985 | 4,105 | +140 | +3.5% | 2,123,433 |
| 2015/01/13 | 4,020 | 4,080 | 3,960 | 3,965 | +60 | +1.5% | 2,197,816 |
| 2015/01/09 | 3,835 | 3,940 | 3,835 | 3,905 | -10 | -0.3% | 1,905,140 |
| 2015/01/08 | 3,975 | 4,000 | 3,885 | 3,915 | -135 | -3.3% | 2,030,033 |
| 2015/01/07 | 4,110 | 4,115 | 4,015 | 4,050 | -10 | -0.2% | 1,622,858 |
| 2015/01/06 | 3,975 | 4,060 | 3,960 | 4,060 | +225 | +5.9% | 2,738,382 |
| 2015/01/05 | 3,850 | 3,905 | 3,765 | 3,835 | +25 | +0.7% | 2,911,768 |
| 2014/12/30 | 3,700 | 3,810 | 3,695 | 3,810 | +110 | +3% | 1,200,656 |
| 2014/12/29 | 3,620 | 3,780 | 3,615 | 3,700 | +45 | +1.2% | 1,672,252 |
| 2014/12/26 | 3,675 | 3,680 | 3,645 | 3,655 | -20 | -0.5% | 391,117 |
| 2014/12/25 | 3,675 | 3,685 | 3,650 | 3,675 | +25 | +0.7% | 1,075,401 |
| 2014/12/24 | 3,660 | 3,670 | 3,640 | 3,650 | -100 | -2.7% | 1,509,228 |
| 2014/12/22 | 3,725 | 3,770 | 3,715 | 3,750 | ±0 | ±0% | 912,786 |
| 2014/12/19 | 3,790 | 3,820 | 3,750 | 3,750 | -180 | -4.6% | 2,395,345 |
| 2014/12/18 | 3,925 | 3,955 | 3,895 | 3,930 | -190 | -4.6% | 2,708,804 |
| 2014/12/17 | 4,190 | 4,205 | 4,085 | 4,120 | -50 | -1.2% | 2,238,119 |
| 2014/12/16 | 4,100 | 4,180 | 4,085 | 4,170 | +165 | +4.1% | 4,266,666 |
| 2014/12/15 | 4,010 | 4,030 | 3,930 | 4,005 | +130 | +3.4% | 2,676,908 |
| 2014/12/12 | 3,895 | 3,915 | 3,800 | 3,875 | -45 | -1.1% | 1,936,336 |
| 2014/12/11 | 3,980 | 4,020 | 3,910 | 3,920 | +60 | +1.6% | 4,501,541 |
| 2014/12/10 | 3,775 | 3,900 | 3,770 | 3,860 | +155 | +4.2% | 3,348,231 |
| 2014/12/09 | 3,700 | 3,715 | 3,665 | 3,705 | +60 | +1.6% | 1,529,462 |
| 2014/12/08 | 3,620 | 3,680 | 3,605 | 3,645 | -15 | -0.4% | 1,279,138 |
| 2014/12/05 | 3,700 | 3,715 | 3,645 | 3,660 | -15 | -0.4% | 1,313,756 |
| 2014/12/04 | 3,660 | 3,700 | 3,655 | 3,675 | -60 | -1.6% | 1,773,037 |
| 2014/12/03 | 3,710 | 3,750 | 3,670 | 3,735 | -30 | -0.8% | 2,111,686 |
| 2014/12/02 | 3,850 | 3,850 | 3,750 | 3,765 | -30 | -0.8% | 1,546,556 |
| 2014/12/01 | 3,855 | 3,855 | 3,765 | 3,795 | -60 | -1.6% | 2,098,987 |
| 2014/11/28 | 3,905 | 3,910 | 3,840 | 3,855 | -80 | -2% | 1,282,500 |
| 2014/11/27 | 3,905 | 3,960 | 3,895 | 3,935 | +55 | +1.4% | 1,261,648 |
| 2014/11/26 | 3,910 | 3,915 | 3,865 | 3,880 | +5 | +0.1% | 784,072 |
| 2014/11/25 | 3,840 | 3,895 | 3,830 | 3,875 | -15 | -0.4% | 963,192 |
| 2014/11/21 | 3,930 | 4,010 | 3,880 | 3,890 | -30 | -0.8% | 2,333,869 |
| 2014/11/20 | 3,880 | 3,935 | 3,865 | 3,920 | -5 | -0.1% | 1,194,648 |
| 2014/11/19 | 3,890 | 3,935 | 3,850 | 3,925 | +10 | +0.3% | 3,008,637 |
| 2014/11/18 | 3,975 | 3,975 | 3,895 | 3,915 | -165 | -4% | 2,196,167 |
| 2014/11/17 | 3,890 | 4,110 | 3,880 | 4,080 | +220 | +5.7% | 5,142,336 |
| 2014/11/14 | 3,865 | 3,935 | 3,840 | 3,860 | -35 | -0.9% | 2,198,192 |
2401～
2450
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
