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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 29,320 | 29,915 | 29,045 | 29,900 | +350 | +1.2% | 7,042,682 |
| 2024/03/18 | 28,460 | 29,550 | 28,390 | 29,550 | +1,495 | +5.3% | 6,020,605 |
| 2024/03/15 | 27,800 | 28,215 | 27,765 | 28,055 | -200 | -0.7% | 3,907,802 |
| 2024/03/14 | 27,900 | 28,255 | 27,620 | 28,255 | +215 | +0.8% | 3,799,281 |
| 2024/03/13 | 28,720 | 28,735 | 27,700 | 28,040 | -180 | -0.6% | 6,219,853 |
| 2024/03/12 | 27,780 | 28,250 | 27,450 | 28,220 | ±0 | ±0% | 6,098,650 |
| 2024/03/11 | 28,505 | 28,545 | 27,765 | 28,220 | -1,280 | -4.3% | 7,437,028 |
| 2024/03/08 | 29,565 | 29,975 | 29,305 | 29,500 | +105 | +0.4% | 5,700,893 |
| 2024/03/07 | 30,580 | 30,720 | 29,265 | 29,395 | -775 | -2.6% | 7,935,605 |
| 2024/03/06 | 29,755 | 30,210 | 29,660 | 30,170 | ±0 | ±0% | 4,262,741 |
| 2024/03/05 | 29,930 | 30,340 | 29,760 | 30,170 | +10 | ±0% | 4,216,756 |
| 2024/03/04 | 30,410 | 30,470 | 30,000 | 30,160 | +255 | +0.9% | 5,202,967 |
| 2024/03/01 | 29,005 | 29,985 | 28,930 | 29,905 | +1,100 | +3.8% | 6,889,392 |
| 2024/02/29 | 28,460 | 28,900 | 28,350 | 28,805 | -5 | ±0% | 5,336,041 |
| 2024/02/28 | 28,870 | 28,960 | 28,635 | 28,810 | -70 | -0.2% | 3,698,918 |
| 2024/02/27 | 28,870 | 29,125 | 28,655 | 28,880 | +90 | +0.3% | 4,732,202 |
| 2024/02/26 | 29,030 | 29,125 | 28,770 | 28,790 | +105 | +0.4% | 4,630,980 |
| 2024/02/22 | 28,290 | 28,750 | 28,005 | 28,685 | +1,200 | +4.4% | 8,527,033 |
| 2024/02/21 | 27,390 | 27,580 | 27,210 | 27,485 | -155 | -0.6% | 4,503,029 |
| 2024/02/20 | 27,820 | 28,150 | 27,480 | 27,640 | -105 | -0.4% | 5,914,724 |
| 2024/02/19 | 27,735 | 27,875 | 27,490 | 27,745 | -65 | -0.2% | 4,335,351 |
| 2024/02/16 | 28,055 | 28,320 | 27,615 | 27,810 | +485 | +1.8% | 8,468,236 |
| 2024/02/15 | 27,210 | 27,355 | 26,990 | 27,325 | +615 | +2.3% | 5,800,803 |
| 2024/02/14 | 26,685 | 26,850 | 26,510 | 26,710 | -350 | -1.3% | 6,112,037 |
| 2024/02/13 | 26,450 | 27,100 | 26,355 | 27,060 | +1,470 | +5.7% | 7,998,374 |
| 2024/02/09 | 25,720 | 26,100 | 25,590 | 25,590 | +55 | +0.2% | 7,362,825 |
| 2024/02/08 | 24,870 | 25,650 | 24,765 | 25,535 | +995 | +4.1% | 9,070,052 |
| 2024/02/07 | 24,260 | 24,625 | 24,140 | 24,540 | -10 | ±0% | 5,440,521 |
| 2024/02/06 | 24,710 | 24,755 | 24,440 | 24,550 | -330 | -1.3% | 4,053,722 |
| 2024/02/05 | 25,000 | 25,005 | 24,635 | 24,880 | +290 | +1.2% | 5,037,089 |
| 2024/02/02 | 24,690 | 24,950 | 24,455 | 24,590 | +255 | +1% | 6,685,629 |
| 2024/02/01 | 24,295 | 24,560 | 24,245 | 24,335 | -425 | -1.7% | 5,802,833 |
| 2024/01/31 | 23,990 | 24,760 | 23,925 | 24,760 | +315 | +1.3% | 5,410,705 |
| 2024/01/30 | 24,665 | 24,695 | 24,405 | 24,445 | +40 | +0.2% | 4,359,682 |
| 2024/01/29 | 24,130 | 24,620 | 24,105 | 24,405 | +370 | +1.5% | 4,904,416 |
| 2024/01/26 | 24,280 | 24,460 | 23,950 | 24,035 | -690 | -2.8% | 6,678,405 |
| 2024/01/25 | 24,600 | 24,795 | 24,235 | 24,725 | +75 | +0.3% | 5,475,689 |
| 2024/01/24 | 25,025 | 25,025 | 24,505 | 24,650 | -430 | -1.7% | 7,052,907 |
| 2024/01/23 | 25,220 | 25,730 | 24,945 | 25,080 | -75 | -0.3% | 10,046,228 |
| 2024/01/22 | 24,840 | 25,165 | 24,780 | 25,155 | +815 | +3.3% | 6,556,143 |
| 2024/01/19 | 24,495 | 24,505 | 24,085 | 24,340 | +680 | +2.9% | 7,444,336 |
| 2024/01/18 | 23,560 | 24,035 | 23,525 | 23,660 | -30 | -0.1% | 6,279,745 |
| 2024/01/17 | 24,255 | 24,715 | 23,675 | 23,690 | -220 | -0.9% | 9,894,139 |
| 2024/01/16 | 24,295 | 24,345 | 23,835 | 23,910 | -360 | -1.5% | 7,159,284 |
| 2024/01/15 | 23,895 | 24,405 | 23,775 | 24,270 | +445 | +1.9% | 6,557,439 |
| 2024/01/12 | 23,535 | 24,020 | 23,515 | 23,825 | +630 | +2.7% | 8,587,075 |
| 2024/01/11 | 23,050 | 23,270 | 22,855 | 23,195 | +820 | +3.7% | 8,345,934 |
| 2024/01/10 | 21,670 | 22,465 | 21,630 | 22,375 | +885 | +4.1% | 8,948,268 |
| 2024/01/09 | 21,510 | 21,750 | 21,265 | 21,490 | +480 | +2.3% | 6,718,322 |
| 2024/01/05 | 20,960 | 21,230 | 20,840 | 21,010 | +130 | +0.6% | 4,509,413 |
351～
400
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
