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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 18,845 | 19,000 | 18,660 | 18,730 | -730 | -3.8% | 6,892,830 |
2023/10/18 | 19,420 | 19,520 | 19,230 | 19,460 | +50 | +0.3% | 4,627,960 |
2023/10/17 | 19,530 | 19,700 | 19,270 | 19,410 | +440 | +2.3% | 6,218,623 |
2023/10/16 | 19,245 | 19,355 | 18,865 | 18,970 | -810 | -4.1% | 7,896,885 |
2023/10/13 | 19,815 | 20,045 | 19,700 | 19,780 | -230 | -1.1% | 5,993,672 |
2023/10/12 | 19,600 | 20,010 | 19,595 | 20,010 | +665 | +3.4% | 7,625,341 |
2023/10/11 | 19,240 | 19,460 | 19,175 | 19,345 | +210 | +1.1% | 5,471,073 |
2023/10/10 | 18,655 | 19,195 | 18,645 | 19,135 | +880 | +4.8% | 6,636,524 |
2023/10/06 | 18,220 | 18,430 | 18,135 | 18,255 | -60 | -0.3% | 4,438,365 |
2023/10/05 | 17,945 | 18,330 | 17,725 | 18,315 | +615 | +3.5% | 6,029,429 |
2023/10/04 | 17,915 | 18,060 | 17,640 | 17,700 | -820 | -4.4% | 10,782,524 |
2023/10/03 | 18,970 | 18,975 | 18,430 | 18,520 | -680 | -3.5% | 8,105,809 |
2023/10/02 | 19,600 | 19,950 | 19,185 | 19,200 | -100 | -0.5% | 5,575,166 |
2023/09/29 | 19,480 | 19,490 | 19,115 | 19,300 | +25 | +0.1% | 4,042,951 |
2023/09/28 | 19,585 | 19,665 | 19,055 | 19,275 | -330 | -1.7% | 6,079,047 |
2023/09/27 | 19,280 | 19,615 | 19,150 | 19,605 | -20 | -0.1% | 4,724,969 |
2023/09/26 | 20,030 | 20,035 | 19,605 | 19,625 | -450 | -2.2% | 4,542,291 |
2023/09/25 | 19,840 | 20,095 | 19,680 | 20,075 | +370 | +1.9% | 3,151,959 |
2023/09/22 | 19,540 | 19,870 | 19,395 | 19,705 | -235 | -1.2% | 5,728,942 |
2023/09/21 | 20,290 | 20,385 | 19,900 | 19,940 | -515 | -2.5% | 4,907,370 |
2023/09/20 | 20,780 | 20,795 | 20,445 | 20,455 | -315 | -1.5% | 3,433,890 |
2023/09/19 | 20,770 | 20,875 | 20,605 | 20,770 | -375 | -1.8% | 4,607,133 |
2023/09/15 | 20,970 | 21,250 | 20,940 | 21,145 | +445 | +2.1% | 5,968,691 |
2023/09/14 | 20,370 | 20,755 | 20,265 | 20,700 | +620 | +3.1% | 4,649,060 |
2023/09/13 | 20,170 | 20,300 | 19,975 | 20,080 | -115 | -0.6% | 4,011,627 |
2023/09/12 | 20,015 | 20,195 | 19,815 | 20,195 | +395 | +2% | 4,221,977 |
2023/09/11 | 20,080 | 20,140 | 19,695 | 19,800 | -140 | -0.7% | 4,796,685 |
2023/09/08 | 20,305 | 20,345 | 19,840 | 19,940 | -500 | -2.4% | 6,311,279 |
2023/09/07 | 20,625 | 20,865 | 20,440 | 20,440 | -325 | -1.6% | 4,844,280 |
2023/09/06 | 20,580 | 20,800 | 20,555 | 20,765 | +305 | +1.5% | 5,080,066 |
2023/09/05 | 20,380 | 20,465 | 20,180 | 20,460 | +110 | +0.5% | 4,102,253 |
2023/09/04 | 20,200 | 20,350 | 20,100 | 20,350 | +245 | +1.2% | 4,091,440 |
2023/09/01 | 19,810 | 20,265 | 19,810 | 20,105 | +125 | +0.6% | 4,589,403 |
2023/08/31 | 19,675 | 20,080 | 19,665 | 19,980 | +370 | +1.9% | 5,131,118 |
2023/08/30 | 19,745 | 19,920 | 19,595 | 19,610 | +140 | +0.7% | 4,838,213 |
2023/08/29 | 19,575 | 19,690 | 19,435 | 19,470 | +20 | +0.1% | 3,448,628 |
2023/08/28 | 19,140 | 19,470 | 19,075 | 19,450 | +680 | +3.6% | 4,595,057 |
2023/08/25 | 18,980 | 19,045 | 18,705 | 18,770 | -790 | -4% | 5,755,196 |
2023/08/24 | 19,460 | 19,595 | 19,305 | 19,560 | +285 | +1.5% | 4,277,171 |
2023/08/23 | 18,900 | 19,290 | 18,895 | 19,275 | +185 | +1% | 3,362,185 |
2023/08/22 | 19,025 | 19,125 | 18,865 | 19,090 | +380 | +2% | 3,458,109 |
2023/08/21 | 18,730 | 18,960 | 18,530 | 18,710 | +130 | +0.7% | 4,359,783 |
2023/08/18 | 18,445 | 18,825 | 18,355 | 18,580 | -190 | -1% | 5,052,701 |
2023/08/17 | 18,805 | 18,900 | 18,415 | 18,770 | -225 | -1.2% | 6,254,113 |
2023/08/16 | 19,170 | 19,255 | 18,975 | 18,995 | -535 | -2.7% | 5,409,331 |
2023/08/15 | 19,700 | 19,735 | 19,515 | 19,530 | +190 | +1% | 3,395,021 |
2023/08/14 | 19,845 | 20,010 | 19,290 | 19,340 | -520 | -2.6% | 5,009,071 |
2023/08/10 | 19,350 | 19,875 | 19,295 | 19,860 | +330 | +1.7% | 4,267,295 |
2023/08/09 | 19,605 | 19,760 | 19,465 | 19,530 | -175 | -0.9% | 3,591,630 |
2023/08/08 | 19,760 | 19,920 | 19,545 | 19,705 | +115 | +0.6% | 4,557,934 |
451~
500
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