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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 3,215 | 3,265 | 3,210 | 3,235 | -5 | -0.2% | 3,248,033 |
| 2015/02/26 | 3,310 | 3,310 | 3,235 | 3,240 | -75 | -2.3% | 3,396,575 |
| 2015/02/25 | 3,300 | 3,320 | 3,285 | 3,315 | +10 | +0.3% | 2,334,181 |
| 2015/02/24 | 3,355 | 3,365 | 3,305 | 3,305 | -50 | -1.5% | 2,957,110 |
| 2015/02/23 | 3,335 | 3,380 | 3,335 | 3,355 | -45 | -1.3% | 2,527,903 |
| 2015/02/20 | 3,405 | 3,420 | 3,390 | 3,400 | -35 | -1% | 2,208,556 |
| 2015/02/19 | 3,445 | 3,445 | 3,405 | 3,435 | -25 | -0.7% | 2,673,999 |
| 2015/02/18 | 3,500 | 3,505 | 3,455 | 3,460 | -80 | -2.3% | 4,529,917 |
| 2015/02/17 | 3,555 | 3,570 | 3,530 | 3,540 | +5 | +0.1% | 1,206,944 |
| 2015/02/16 | 3,530 | 3,540 | 3,505 | 3,535 | -25 | -0.7% | 1,642,324 |
| 2015/02/13 | 3,565 | 3,585 | 3,545 | 3,560 | +10 | +0.3% | 1,964,106 |
| 2015/02/12 | 3,580 | 3,585 | 3,535 | 3,550 | -120 | -3.3% | 6,242,596 |
| 2015/02/10 | 3,685 | 3,715 | 3,665 | 3,670 | +20 | +0.5% | 1,070,993 |
| 2015/02/09 | 3,625 | 3,675 | 3,610 | 3,650 | -25 | -0.7% | 1,942,425 |
| 2015/02/06 | 3,665 | 3,695 | 3,655 | 3,675 | -60 | -1.6% | 1,480,924 |
| 2015/02/05 | 3,700 | 3,745 | 3,675 | 3,735 | +70 | +1.9% | 2,194,759 |
| 2015/02/04 | 3,715 | 3,730 | 3,640 | 3,665 | -155 | -4.1% | 3,209,074 |
| 2015/02/03 | 3,680 | 3,840 | 3,675 | 3,820 | +95 | +2.6% | 2,931,703 |
| 2015/02/02 | 3,725 | 3,760 | 3,685 | 3,725 | +50 | +1.4% | 1,755,536 |
| 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 |
2501～
2550
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
