23,600
-430 (-1.79%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 23,535 | 23,775 | 23,425 | 23,600 | -430 | -1.8% | 2,923,910 |
| 2025/05/21 | 24,420 | 24,500 | 24,030 | 24,030 | -255 | -1.1% | 2,371,320 |
| 2025/05/20 | 24,590 | 24,845 | 24,245 | 24,285 | +10 | ±0% | 3,185,130 |
| 2025/05/19 | 24,445 | 24,500 | 24,225 | 24,275 | -335 | -1.4% | 2,938,579 |
| 2025/05/16 | 24,630 | 24,680 | 24,270 | 24,610 | -70 | -0.3% | 3,037,747 |
| 2025/05/15 | 24,650 | 24,780 | 24,470 | 24,680 | -450 | -1.8% | 2,937,720 |
| 2025/05/14 | 25,380 | 25,445 | 24,775 | 25,130 | -95 | -0.4% | 3,681,398 |
| 2025/05/13 | 25,585 | 25,600 | 25,225 | 25,225 | +685 | +2.8% | 5,632,406 |
| 2025/05/12 | 24,590 | 24,615 | 24,220 | 24,540 | +250 | +1% | 3,790,363 |
| 2025/05/09 | 24,230 | 24,400 | 24,010 | 24,290 | +535 | +2.3% | 5,259,343 |
| 2025/05/08 | 23,590 | 23,780 | 23,275 | 23,755 | +340 | +1.5% | 4,802,405 |
| 2025/05/07 | 23,625 | 23,685 | 23,345 | 23,415 | -35 | -0.1% | 3,846,762 |
| 2025/05/02 | 23,225 | 23,665 | 23,205 | 23,450 | +455 | +2% | 6,032,181 |
| 2025/05/01 | 22,675 | 23,110 | 22,485 | 22,995 | +500 | +2.2% | 6,118,924 |
| 2025/04/30 | 22,345 | 22,495 | 22,180 | 22,495 | +270 | +1.2% | 3,748,050 |
| 2025/04/28 | 22,400 | 22,530 | 22,155 | 22,225 | +140 | +0.6% | 4,923,921 |
| 2025/04/25 | 21,830 | 22,235 | 21,705 | 22,085 | +810 | +3.8% | 5,589,330 |
| 2025/04/24 | 21,555 | 21,580 | 21,170 | 21,275 | +205 | +1% | 4,411,796 |
| 2025/04/23 | 21,385 | 21,445 | 20,835 | 21,070 | +740 | +3.6% | 5,421,521 |
| 2025/04/22 | 20,250 | 20,445 | 20,165 | 20,330 | -55 | -0.3% | 3,760,768 |
| 2025/04/21 | 20,665 | 20,760 | 20,290 | 20,385 | -540 | -2.6% | 4,482,637 |
| 2025/04/18 | 20,595 | 20,945 | 20,325 | 20,925 | +440 | +2.1% | 4,376,646 |
| 2025/04/17 | 20,065 | 20,485 | 19,960 | 20,485 | +565 | +2.8% | 4,587,349 |
| 2025/04/16 | 20,300 | 20,380 | 19,635 | 19,920 | -455 | -2.2% | 4,540,884 |
| 2025/04/15 | 20,445 | 20,600 | 20,360 | 20,375 | +325 | +1.6% | 4,797,769 |
| 2025/04/14 | 20,015 | 20,430 | 19,920 | 20,050 | +435 | +2.2% | 5,935,256 |
| 2025/04/11 | 18,735 | 19,700 | 18,430 | 19,615 | -1,140 | -5.5% | 9,826,986 |
| 2025/04/10 | 20,825 | 20,870 | 20,255 | 20,755 | +3,115 | +17.7% | 8,459,043 |
| 2025/04/09 | 18,060 | 18,210 | 17,055 | 17,640 | -1,440 | -7.5% | 12,667,700 |
| 2025/04/08 | 19,035 | 19,375 | 18,660 | 19,080 | +1,885 | +11% | 8,898,683 |
| 2025/04/07 | 16,700 | 18,065 | 16,565 | 17,195 | -3,085 | -15.2% | 14,128,216 |
| 2025/04/04 | 20,600 | 20,910 | 19,595 | 20,280 | -1,150 | -5.4% | 12,376,205 |
| 2025/04/03 | 20,675 | 21,560 | 20,555 | 21,430 | -1,245 | -5.5% | 10,267,391 |
| 2025/04/02 | 22,695 | 22,740 | 22,290 | 22,675 | +150 | +0.7% | 5,350,891 |
| 2025/04/01 | 22,950 | 23,080 | 22,440 | 22,525 | -55 | -0.2% | 5,633,713 |
| 2025/03/31 | 23,015 | 23,030 | 22,440 | 22,580 | -1,880 | -7.7% | 9,223,098 |
| 2025/03/28 | 24,805 | 24,830 | 24,180 | 24,460 | -500 | -2% | 5,478,441 |
| 2025/03/27 | 24,855 | 25,095 | 24,695 | 24,960 | -390 | -1.5% | 4,692,183 |
| 2025/03/26 | 25,440 | 25,590 | 25,125 | 25,350 | +315 | +1.3% | 5,371,046 |
| 2025/03/25 | 25,265 | 25,450 | 24,875 | 25,035 | +225 | +0.9% | 3,617,455 |
| 2025/03/24 | 25,050 | 25,085 | 24,810 | 24,810 | -45 | -0.2% | 2,366,650 |
| 2025/03/21 | 24,805 | 25,265 | 24,760 | 24,855 | -150 | -0.6% | 2,939,656 |
| 2025/03/19 | 25,070 | 25,470 | 25,005 | 25,005 | -100 | -0.4% | 3,825,242 |
| 2025/03/18 | 25,170 | 25,300 | 25,065 | 25,105 | +570 | +2.3% | 4,057,721 |
| 2025/03/17 | 24,590 | 24,720 | 24,470 | 24,535 | +445 | +1.8% | 3,141,069 |
| 2025/03/14 | 23,605 | 24,190 | 23,380 | 24,090 | +365 | +1.5% | 4,274,516 |
| 2025/03/13 | 24,185 | 24,405 | 23,690 | 23,725 | -15 | -0.1% | 4,604,949 |
| 2025/03/12 | 23,645 | 23,940 | 23,555 | 23,740 | +30 | +0.1% | 3,683,840 |
| 2025/03/11 | 23,105 | 23,725 | 22,680 | 23,710 | -345 | -1.4% | 6,511,482 |
| 2025/03/10 | 23,965 | 24,150 | 23,615 | 24,055 | +225 | +0.9% | 4,268,482 |
1～
50
件表示中 / 3205件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経レハ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
