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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 10,470 | 10,780 | 10,410 | 10,780 | +160 | +1.5% | 1,750,107 |
| 2013/05/16 | 10,920 | 10,920 | 10,360 | 10,620 | -10 | -0.1% | 2,598,270 |
| 2013/05/15 | 10,550 | 10,700 | 10,540 | 10,630 | +380 | +3.7% | 2,349,369 |
| 2013/05/14 | 10,350 | 10,360 | 10,220 | 10,250 | -60 | -0.6% | 1,071,986 |
| 2013/05/13 | 10,290 | 10,380 | 10,220 | 10,310 | +240 | +2.4% | 2,374,557 |
| 2013/05/10 | 9,910 | 10,070 | 9,870 | 10,070 | +580 | +6.1% | 1,790,119 |
| 2013/05/09 | 9,690 | 9,750 | 9,480 | 9,490 | -50 | -0.5% | 1,521,725 |
| 2013/05/08 | 9,470 | 9,770 | 9,450 | 9,540 | +120 | +1.3% | 2,136,877 |
| 2013/05/07 | 9,310 | 9,470 | 9,260 | 9,420 | +600 | +6.8% | 1,898,056 |
| 2013/05/02 | 8,880 | 8,920 | 8,730 | 8,820 | -140 | -1.6% | 1,084,921 |
| 2013/05/01 | 8,990 | 9,000 | 8,940 | 8,960 | -70 | -0.8% | 478,894 |
| 2013/04/30 | 8,990 | 9,060 | 8,910 | 9,030 | -80 | -0.9% | 846,983 |
| 2013/04/26 | 9,180 | 9,190 | 9,020 | 9,110 | +20 | +0.2% | 1,272,171 |
| 2013/04/25 | 9,030 | 9,180 | 8,990 | 9,090 | +110 | +1.2% | 1,390,403 |
| 2013/04/24 | 8,820 | 8,990 | 8,810 | 8,980 | +390 | +4.5% | 1,819,672 |
| 2013/04/23 | 8,600 | 8,670 | 8,570 | 8,590 | -60 | -0.7% | 713,783 |
| 2013/04/22 | 8,650 | 8,710 | 8,610 | 8,650 | +260 | +3.1% | 1,744,060 |
| 2013/04/19 | 8,300 | 8,390 | 8,190 | 8,390 | +90 | +1.1% | 981,583 |
| 2013/04/18 | 8,290 | 8,420 | 8,200 | 8,300 | -120 | -1.4% | 1,521,276 |
| 2013/04/17 | 8,360 | 8,450 | 8,340 | 8,420 | +90 | +1.1% | 959,629 |
| 2013/04/16 | 8,200 | 8,340 | 7,910 | 8,330 | -20 | -0.2% | 2,417,463 |
| 2013/04/15 | 8,360 | 8,450 | 8,270 | 8,350 | -200 | -2.3% | 1,485,459 |
| 2013/04/12 | 8,490 | 8,600 | 8,440 | 8,550 | ±0 | ±0% | 1,348,484 |
| 2013/04/11 | 8,500 | 8,600 | 8,420 | 8,550 | +240 | +2.9% | 1,660,571 |
| 2013/04/10 | 8,190 | 8,340 | 8,170 | 8,310 | +130 | +1.6% | 1,088,968 |
| 2013/04/09 | 8,320 | 8,370 | 8,140 | 8,180 | -20 | -0.2% | 1,918,756 |
| 2013/04/08 | 8,190 | 8,200 | 8,060 | 8,200 | +460 | +5.9% | 1,557,785 |
| 2013/04/05 | 8,150 | 8,190 | 7,710 | 7,740 | +190 | +2.5% | 2,694,166 |
| 2013/04/04 | 6,970 | 7,600 | 6,870 | 7,550 | +360 | +5% | 2,822,604 |
| 2013/04/03 | 7,010 | 7,200 | 6,960 | 7,190 | +360 | +5.3% | 1,608,132 |
| 2013/04/02 | 6,820 | 6,880 | 6,590 | 6,830 | -200 | -2.8% | 2,223,825 |
| 2013/04/01 | 7,240 | 7,250 | 6,970 | 7,030 | -210 | -2.9% | 900,741 |
| 2013/03/29 | 7,260 | 7,310 | 7,170 | 7,240 | +20 | +0.3% | 826,238 |
| 2013/03/28 | 7,330 | 7,340 | 7,130 | 7,220 | -180 | -2.4% | 1,306,907 |
| 2013/03/27 | 7,390 | 7,400 | 7,310 | 7,400 | +180 | +2.5% | 781,159 |
| 2013/03/26 | 7,250 | 7,340 | 7,210 | 7,220 | -150 | -2% | 1,598,370 |
| 2013/03/25 | 7,320 | 7,420 | 7,270 | 7,370 | +230 | +3.2% | 1,345,318 |
| 2013/03/22 | 7,300 | 7,320 | 7,110 | 7,140 | -310 | -4.2% | 2,421,960 |
| 2013/03/21 | 7,420 | 7,470 | 7,400 | 7,450 | +160 | +2.2% | 1,127,763 |
| 2013/03/19 | 7,210 | 7,300 | 7,200 | 7,290 | +290 | +4.1% | 1,798,693 |
| 2013/03/18 | 7,140 | 7,160 | 6,980 | 7,000 | -360 | -4.9% | 1,934,533 |
| 2013/03/15 | 7,250 | 7,380 | 7,240 | 7,360 | +170 | +2.4% | 1,201,242 |
| 2013/03/14 | 7,120 | 7,190 | 7,020 | 7,190 | +150 | +2.1% | 496,172 |
| 2013/03/13 | 7,030 | 7,130 | 7,010 | 7,040 | -70 | -1% | 757,446 |
| 2013/03/12 | 7,240 | 7,260 | 7,100 | 7,110 | -10 | -0.1% | 990,704 |
| 2013/03/11 | 7,160 | 7,210 | 7,080 | 7,120 | +50 | +0.7% | 1,255,568 |
| 2013/03/08 | 6,860 | 7,070 | 6,850 | 7,070 | +380 | +5.7% | 1,115,756 |
| 2013/03/07 | 6,790 | 6,830 | 6,680 | 6,690 | +30 | +0.5% | 679,083 |
| 2013/03/06 | 6,550 | 6,660 | 6,520 | 6,660 | +270 | +4.2% | 1,693,287 |
| 2013/03/05 | 6,460 | 6,500 | 6,370 | 6,390 | +40 | +0.6% | 807,335 |
3001～
3050
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
