31,100
-60 (-0.19%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 31,200 | 31,290 | 30,690 | 31,100 | -60 | -0.2% | 2,652,158 |
| 2025/08/21 | 31,400 | 31,590 | 31,060 | 31,160 | -350 | -1.1% | 2,370,835 |
| 2025/08/20 | 32,010 | 32,040 | 31,270 | 31,510 | -960 | -3% | 3,801,577 |
| 2025/08/19 | 32,940 | 33,010 | 32,310 | 32,470 | -260 | -0.8% | 3,614,947 |
| 2025/08/18 | 32,380 | 32,940 | 32,270 | 32,730 | +450 | +1.4% | 4,838,038 |
| 2025/08/15 | 31,500 | 32,300 | 31,320 | 32,280 | +1,080 | +3.5% | 4,070,080 |
| 2025/08/14 | 31,840 | 32,020 | 31,130 | 31,200 | -980 | -3% | 3,409,442 |
| 2025/08/13 | 32,040 | 32,390 | 31,740 | 32,180 | +840 | +2.7% | 5,252,489 |
| 2025/08/12 | 30,620 | 31,710 | 30,590 | 31,340 | +1,340 | +4.5% | 6,385,101 |
| 2025/08/08 | 29,160 | 30,310 | 29,150 | 30,000 | +1,080 | +3.7% | 5,936,088 |
| 2025/08/07 | 28,380 | 29,095 | 28,355 | 28,920 | +315 | +1.1% | 3,453,870 |
| 2025/08/06 | 28,075 | 28,650 | 28,065 | 28,605 | +360 | +1.3% | 2,659,421 |
| 2025/08/05 | 28,220 | 28,370 | 28,065 | 28,245 | +325 | +1.2% | 3,032,727 |
| 2025/08/04 | 27,360 | 27,940 | 27,310 | 27,920 | -735 | -2.6% | 5,006,413 |
| 2025/08/01 | 28,410 | 28,900 | 28,300 | 28,655 | -360 | -1.2% | 3,835,777 |
| 2025/07/31 | 28,530 | 29,100 | 28,450 | 29,015 | +640 | +2.3% | 3,210,395 |
| 2025/07/30 | 28,550 | 28,555 | 28,275 | 28,375 | -50 | -0.2% | 2,558,754 |
| 2025/07/29 | 28,640 | 28,660 | 28,280 | 28,425 | -505 | -1.7% | 3,224,718 |
| 2025/07/28 | 29,580 | 29,580 | 28,905 | 28,930 | -580 | -2% | 3,569,959 |
| 2025/07/25 | 29,870 | 29,950 | 29,465 | 29,510 | -580 | -1.9% | 3,814,038 |
| 2025/07/24 | 29,900 | 30,430 | 29,780 | 30,090 | +860 | +2.9% | 6,388,770 |
| 2025/07/23 | 28,095 | 29,400 | 27,900 | 29,230 | +2,030 | +7.5% | 10,008,046 |
| 2025/07/22 | 27,280 | 27,915 | 26,970 | 27,200 | -100 | -0.4% | 4,101,464 |
| 2025/07/18 | 27,670 | 27,670 | 27,185 | 27,300 | -125 | -0.5% | 2,680,579 |
| 2025/07/17 | 26,795 | 27,425 | 26,670 | 27,425 | +345 | +1.3% | 3,034,874 |
| 2025/07/16 | 27,140 | 27,430 | 26,880 | 27,080 | -5 | ±0% | 3,459,313 |
| 2025/07/15 | 26,910 | 27,085 | 26,700 | 27,085 | +270 | +1% | 3,036,655 |
| 2025/07/14 | 26,735 | 27,010 | 26,590 | 26,815 | -125 | -0.5% | 2,557,480 |
| 2025/07/11 | 27,385 | 27,490 | 26,865 | 26,940 | -140 | -0.5% | 3,804,162 |
| 2025/07/10 | 27,290 | 27,290 | 26,925 | 27,080 | -205 | -0.8% | 2,627,115 |
| 2025/07/09 | 27,495 | 27,540 | 26,975 | 27,285 | +105 | +0.4% | 2,585,038 |
| 2025/07/08 | 26,885 | 27,310 | 26,870 | 27,180 | +200 | +0.7% | 2,769,139 |
| 2025/07/07 | 27,200 | 27,335 | 26,920 | 26,980 | -305 | -1.1% | 2,189,140 |
| 2025/07/04 | 27,520 | 27,565 | 27,145 | 27,285 | +100 | +0.4% | 3,091,837 |
| 2025/07/03 | 27,310 | 27,395 | 27,110 | 27,185 | -45 | -0.2% | 2,602,388 |
| 2025/07/02 | 26,885 | 27,500 | 26,805 | 27,230 | -280 | -1% | 3,708,642 |
| 2025/07/01 | 28,010 | 28,060 | 27,420 | 27,510 | -710 | -2.5% | 3,850,283 |
| 2025/06/30 | 28,415 | 28,770 | 28,050 | 28,220 | +470 | +1.7% | 5,911,057 |
| 2025/06/27 | 27,435 | 27,955 | 27,425 | 27,750 | +815 | +3% | 6,547,569 |
| 2025/06/26 | 26,250 | 26,990 | 26,250 | 26,935 | +855 | +3.3% | 6,428,948 |
| 2025/06/25 | 26,055 | 26,100 | 25,785 | 26,080 | +205 | +0.8% | 3,210,772 |
| 2025/06/24 | 26,005 | 26,175 | 25,740 | 25,875 | +525 | +2.1% | 3,866,005 |
| 2025/06/23 | 25,175 | 25,355 | 24,910 | 25,350 | -80 | -0.3% | 2,941,667 |
| 2025/06/20 | 25,475 | 25,715 | 25,340 | 25,430 | -105 | -0.4% | 3,019,192 |
| 2025/06/19 | 25,995 | 26,020 | 25,510 | 25,535 | -480 | -1.8% | 3,220,264 |
| 2025/06/18 | 25,325 | 26,015 | 25,315 | 26,015 | +415 | +1.6% | 4,873,493 |
| 2025/06/17 | 25,350 | 25,640 | 25,310 | 25,600 | +320 | +1.3% | 4,289,293 |
| 2025/06/16 | 24,950 | 25,330 | 24,940 | 25,280 | +640 | +2.6% | 3,627,770 |
| 2025/06/13 | 24,980 | 25,000 | 24,270 | 24,640 | -445 | -1.8% | 6,059,881 |
| 2025/06/12 | 25,280 | 25,425 | 25,015 | 25,085 | -350 | -1.4% | 3,013,846 |
1～
50
件表示中 / 3269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
