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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 28,180 | 28,590 | 28,140 | 28,470 | +660 | +2.4% | 5,282,467 |
| 2024/05/31 | 27,270 | 27,845 | 27,225 | 27,810 | +660 | +2.4% | 5,155,442 |
| 2024/05/30 | 27,000 | 27,260 | 26,540 | 27,150 | -715 | -2.6% | 7,537,450 |
| 2024/05/29 | 28,375 | 28,775 | 27,850 | 27,865 | -475 | -1.7% | 5,159,710 |
| 2024/05/28 | 28,400 | 28,540 | 28,190 | 28,340 | -60 | -0.2% | 3,250,769 |
| 2024/05/27 | 28,225 | 28,400 | 28,070 | 28,400 | +375 | +1.3% | 3,051,578 |
| 2024/05/24 | 27,720 | 28,195 | 27,630 | 28,025 | -695 | -2.4% | 5,163,709 |
| 2024/05/23 | 28,415 | 28,770 | 28,015 | 28,720 | +710 | +2.5% | 5,019,282 |
| 2024/05/22 | 28,415 | 28,415 | 27,975 | 28,010 | -480 | -1.7% | 4,179,233 |
| 2024/05/21 | 29,025 | 29,095 | 28,490 | 28,490 | -205 | -0.7% | 3,778,998 |
| 2024/05/20 | 28,220 | 29,220 | 28,130 | 28,695 | +445 | +1.6% | 7,129,539 |
| 2024/05/17 | 28,015 | 28,355 | 27,895 | 28,250 | -210 | -0.7% | 4,075,323 |
| 2024/05/16 | 28,200 | 28,510 | 27,870 | 28,460 | +760 | +2.7% | 5,927,690 |
| 2024/05/15 | 28,045 | 28,325 | 27,615 | 27,700 | +95 | +0.3% | 4,790,051 |
| 2024/05/14 | 27,480 | 27,835 | 27,250 | 27,605 | +230 | +0.8% | 3,664,797 |
| 2024/05/13 | 27,395 | 27,540 | 27,085 | 27,375 | -120 | -0.4% | 3,731,496 |
| 2024/05/10 | 27,870 | 28,230 | 27,320 | 27,495 | +245 | +0.9% | 6,057,264 |
| 2024/05/09 | 27,540 | 27,775 | 27,235 | 27,250 | -195 | -0.7% | 3,432,758 |
| 2024/05/08 | 28,135 | 28,245 | 27,365 | 27,445 | -840 | -3% | 4,931,918 |
| 2024/05/07 | 28,365 | 28,425 | 27,930 | 28,285 | +735 | +2.7% | 5,167,019 |
| 2024/05/02 | 27,230 | 27,680 | 27,090 | 27,550 | +15 | +0.1% | 3,767,366 |
| 2024/05/01 | 27,270 | 27,805 | 27,210 | 27,535 | -170 | -0.6% | 4,017,144 |
| 2024/04/30 | 27,610 | 28,060 | 27,435 | 27,705 | +595 | +2.2% | 5,037,880 |
| 2024/04/26 | 26,900 | 27,340 | 26,555 | 27,110 | +405 | +1.5% | 5,094,366 |
| 2024/04/25 | 27,165 | 27,245 | 26,630 | 26,705 | -1,125 | -4% | 5,484,206 |
| 2024/04/24 | 27,255 | 27,845 | 27,255 | 27,830 | +1,270 | +4.8% | 6,007,633 |
| 2024/04/23 | 26,905 | 26,985 | 26,380 | 26,560 | +100 | +0.4% | 4,920,708 |
| 2024/04/22 | 26,150 | 26,545 | 25,890 | 26,460 | +500 | +1.9% | 6,338,029 |
| 2024/04/19 | 26,695 | 26,700 | 25,445 | 25,960 | -1,425 | -5.2% | 12,047,530 |
| 2024/04/18 | 26,930 | 27,595 | 26,760 | 27,385 | +130 | +0.5% | 6,323,449 |
| 2024/04/17 | 28,180 | 28,195 | 27,240 | 27,255 | -725 | -2.6% | 6,956,670 |
| 2024/04/16 | 28,215 | 28,295 | 27,750 | 27,980 | -1,090 | -3.7% | 7,772,094 |
| 2024/04/15 | 28,780 | 29,070 | 28,460 | 29,070 | -475 | -1.6% | 6,049,233 |
| 2024/04/12 | 29,810 | 29,910 | 29,425 | 29,545 | +120 | +0.4% | 4,518,555 |
| 2024/04/11 | 28,975 | 29,465 | 28,835 | 29,425 | -135 | -0.5% | 4,146,809 |
| 2024/04/10 | 29,640 | 29,815 | 29,505 | 29,560 | -335 | -1.1% | 3,657,935 |
| 2024/04/09 | 29,500 | 29,895 | 29,455 | 29,895 | +645 | +2.2% | 4,032,892 |
| 2024/04/08 | 29,275 | 29,680 | 29,050 | 29,250 | +475 | +1.7% | 5,056,017 |
| 2024/04/05 | 29,055 | 29,135 | 28,430 | 28,775 | -1,225 | -4.1% | 7,399,743 |
| 2024/04/04 | 30,250 | 30,660 | 29,965 | 30,000 | +535 | +1.8% | 4,490,504 |
| 2024/04/03 | 29,580 | 29,735 | 29,115 | 29,465 | -575 | -1.9% | 5,605,458 |
| 2024/04/02 | 30,160 | 30,530 | 29,850 | 30,040 | +40 | +0.1% | 4,603,474 |
| 2024/04/01 | 31,350 | 31,400 | 29,825 | 30,000 | -990 | -3.2% | 6,705,076 |
| 2024/03/29 | 30,790 | 31,090 | 30,690 | 30,990 | +530 | +1.7% | 3,710,668 |
| 2024/03/28 | 30,860 | 31,010 | 30,380 | 30,460 | -620 | -2% | 4,728,495 |
| 2024/03/27 | 30,700 | 31,410 | 30,620 | 31,080 | +500 | +1.6% | 4,582,099 |
| 2024/03/26 | 30,560 | 30,750 | 30,360 | 30,580 | -10 | ±0% | 3,077,201 |
| 2024/03/25 | 31,130 | 31,230 | 30,590 | 30,590 | -730 | -2.3% | 3,675,868 |
| 2024/03/22 | 31,470 | 31,600 | 31,020 | 31,320 | +180 | +0.6% | 5,052,415 |
| 2024/03/21 | 30,800 | 31,200 | 30,610 | 31,140 | +1,240 | +4.1% | 6,797,561 |
301～
350
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
