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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,990 | 4,025 | 3,885 | 3,895 | -85 | -2.1% | 2,603,151 |
| 2014/11/12 | 3,955 | 3,995 | 3,860 | 3,980 | -35 | -0.9% | 3,633,977 |
| 2014/11/11 | 4,140 | 4,155 | 3,995 | 4,015 | -175 | -4.2% | 2,722,722 |
| 2014/11/10 | 4,195 | 4,220 | 4,165 | 4,190 | +50 | +1.2% | 1,345,875 |
| 2014/11/07 | 4,115 | 4,165 | 4,110 | 4,140 | -45 | -1.1% | 1,669,108 |
| 2014/11/06 | 4,080 | 4,215 | 4,055 | 4,185 | +90 | +2.2% | 2,767,507 |
| 2014/11/05 | 4,180 | 4,195 | 4,075 | 4,095 | -55 | -1.3% | 1,645,655 |
| 2014/11/04 | 4,045 | 4,150 | 4,025 | 4,150 | -250 | -5.7% | 3,004,166 |
| 2014/10/31 | 4,755 | 4,755 | 4,310 | 4,400 | -465 | -9.6% | 3,319,017 |
| 2014/10/30 | 4,910 | 4,915 | 4,835 | 4,865 | -75 | -1.5% | 1,308,613 |
| 2014/10/29 | 5,030 | 5,040 | 4,905 | 4,940 | -140 | -2.8% | 1,429,343 |
| 2014/10/28 | 5,070 | 5,130 | 5,050 | 5,080 | +30 | +0.6% | 477,526 |
| 2014/10/27 | 5,040 | 5,080 | 5,010 | 5,050 | -50 | -1% | 445,623 |
| 2014/10/24 | 5,050 | 5,150 | 5,040 | 5,100 | -90 | -1.7% | 808,393 |
| 2014/10/23 | 5,240 | 5,260 | 5,140 | 5,190 | +10 | +0.2% | 615,935 |
| 2014/10/22 | 5,220 | 5,320 | 5,160 | 5,180 | -280 | -5.1% | 1,010,182 |
| 2014/10/21 | 5,250 | 5,490 | 5,250 | 5,460 | +220 | +4.2% | 946,450 |
| 2014/10/20 | 5,380 | 5,410 | 5,240 | 5,240 | -440 | -7.7% | 1,166,128 |
| 2014/10/17 | 5,490 | 5,700 | 5,460 | 5,680 | +150 | +2.7% | 1,321,606 |
| 2014/10/16 | 5,580 | 5,590 | 5,490 | 5,530 | +230 | +4.3% | 658,612 |
| 2014/10/15 | 5,340 | 5,420 | 5,290 | 5,300 | -90 | -1.7% | 556,188 |
| 2014/10/14 | 5,350 | 5,410 | 5,290 | 5,390 | +240 | +4.7% | 963,979 |
| 2014/10/10 | 5,140 | 5,210 | 5,120 | 5,150 | +110 | +2.2% | 1,230,055 |
| 2014/10/09 | 4,915 | 5,050 | 4,880 | 5,040 | +85 | +1.7% | 1,008,872 |
| 2014/10/08 | 5,010 | 5,020 | 4,935 | 4,955 | +110 | +2.3% | 998,478 |
| 2014/10/07 | 4,840 | 4,875 | 4,780 | 4,845 | +65 | +1.4% | 680,687 |
| 2014/10/06 | 4,790 | 4,845 | 4,740 | 4,780 | -125 | -2.5% | 813,480 |
| 2014/10/03 | 4,950 | 5,000 | 4,900 | 4,905 | -10 | -0.2% | 1,098,122 |
| 2014/10/02 | 4,825 | 4,935 | 4,780 | 4,915 | +225 | +4.8% | 1,918,188 |
| 2014/10/01 | 4,655 | 4,695 | 4,610 | 4,690 | +35 | +0.8% | 580,898 |
| 2014/09/30 | 4,610 | 4,700 | 4,605 | 4,655 | +90 | +2% | 721,877 |
| 2014/09/29 | 4,540 | 4,585 | 4,540 | 4,565 | -35 | -0.8% | 235,996 |
| 2014/09/26 | 4,665 | 4,675 | 4,595 | 4,600 | +5 | +0.1% | 687,874 |
| 2014/09/25 | 4,605 | 4,625 | 4,585 | 4,595 | -100 | -2.1% | 785,771 |
| 2014/09/24 | 4,750 | 4,750 | 4,675 | 4,695 | +25 | +0.5% | 486,048 |
| 2014/09/22 | 4,650 | 4,700 | 4,635 | 4,670 | +60 | +1.3% | 422,211 |
| 2014/09/19 | 4,690 | 4,700 | 4,585 | 4,610 | -150 | -3.2% | 1,100,644 |
| 2014/09/18 | 4,800 | 4,810 | 4,740 | 4,760 | -110 | -2.3% | 800,538 |
| 2014/09/17 | 4,830 | 4,870 | 4,820 | 4,870 | +20 | +0.4% | 99,511 |
| 2014/09/16 | 4,850 | 4,880 | 4,835 | 4,850 | +15 | +0.3% | 317,370 |
| 2014/09/12 | 4,850 | 4,870 | 4,810 | 4,835 | -30 | -0.6% | 374,403 |
| 2014/09/11 | 4,905 | 4,910 | 4,845 | 4,865 | -85 | -1.7% | 818,282 |
| 2014/09/10 | 5,020 | 5,030 | 4,935 | 4,950 | -10 | -0.2% | 203,613 |
| 2014/09/09 | 4,935 | 4,990 | 4,920 | 4,960 | -30 | -0.6% | 279,004 |
| 2014/09/08 | 4,975 | 5,020 | 4,965 | 4,990 | -5 | -0.1% | 130,690 |
| 2014/09/05 | 4,930 | 5,030 | 4,925 | 4,995 | -15 | -0.3% | 381,841 |
| 2014/09/04 | 4,990 | 5,020 | 4,975 | 5,010 | +30 | +0.6% | 324,907 |
| 2014/09/03 | 4,940 | 4,985 | 4,910 | 4,980 | -30 | -0.6% | 481,594 |
| 2014/09/02 | 5,110 | 5,110 | 4,970 | 5,010 | -120 | -2.3% | 793,966 |
| 2014/09/01 | 5,150 | 5,160 | 5,130 | 5,130 | -30 | -0.6% | 84,525 |
2451～
2500
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
