KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ日経平均レバレッジ・インデックス連動型上場投信

1570
その他/その他/NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1347,450.048,700.047,260.048,140.0-1320.0-2.67%3,513,069
2026-03-1249,260.049,910.048,170.049,460.0-800.0-1.59%3,961,444
2026-03-1150,410.051,780.050,210.050,260.0+1250.0+2.55%4,084,269
2026-03-1049,190.049,900.047,830.049,010.0+2550.0+5.49%4,175,473
2026-03-0945,640.046,840.043,970.046,460.0-5380.0-10.38%7,807,829
2026-03-0650,160.051,960.049,780.051,840.0+680.0+1.33%3,985,049
2026-03-0552,930.053,650.050,500.051,160.0+1870.0+3.79%4,760,270
2026-03-0450,550.052,110.048,190.049,290.0-3900.0-7.33%7,511,084
2026-03-0356,000.056,290.052,850.053,190.0-3390.0-5.99%5,556,418
2026-03-0255,980.057,310.055,130.056,580.0-1620.0-2.78%4,891,920
2026-02-2757,380.058,430.056,860.058,200.0+90.0+0.15%2,712,834
2026-02-2658,780.059,220.057,740.058,110.0+330.0+0.57%3,345,646
2026-02-2556,210.058,270.056,060.057,780.0+2570.0+4.65%4,654,048
2026-02-2454,020.055,410.053,990.055,210.0+840.0+1.54%2,599,863
2026-02-2054,810.054,820.054,070.054,370.0-1210.0-2.18%2,855,085
2026-02-1955,580.056,010.055,340.055,580.0+600.0+1.09%2,889,966
2026-02-1854,320.055,420.054,210.054,980.0+1200.0+2.23%2,924,291
2026-02-1754,420.054,490.053,040.053,780.0-630.0-1.16%3,116,070
2026-02-1655,570.055,570.054,260.054,410.0-310.0-0.57%2,704,320
2026-02-1355,050.055,360.054,030.054,720.0-1330.0-2.37%4,033,298
2026-02-1256,380.056,680.055,780.056,050.0+120.0+0.21%3,228,302
2026-02-1054,880.056,540.054,850.055,930.0+2520.0+4.72%5,143,132
2026-02-0954,740.055,370.053,410.053,410.0+3730.0+7.51%6,856,035
2026-02-0647,690.049,680.047,310.049,680.0+670.0+1.37%4,456,743
2026-02-0549,750.050,080.048,610.049,010.0-820.0-1.65%4,092,745
2026-02-0449,450.050,090.049,180.049,830.0-820.0-1.62%3,362,229
2026-02-0349,090.050,690.048,790.050,650.0+3660.0+7.79%5,010,939
2026-02-0248,550.049,740.046,900.046,990.0-1080.0-2.25%5,591,809
2026-01-3047,990.048,550.047,410.048,070.0-80.0-0.17%3,052,972
2026-01-2948,810.048,950.047,700.048,150.0+40.0+0.08%3,819,905
2026-01-2847,450.048,440.047,150.048,110.0+60.0+0.12%3,222,556
2026-01-2747,350.048,100.046,880.048,050.0+680.0+1.44%2,977,620
2026-01-2647,670.047,790.046,940.047,370.0-1700.0-3.46%4,420,446
2026-01-2349,250.049,430.048,660.049,070.0+330.0+0.68%2,552,914
2026-01-2248,460.049,190.048,080.048,740.0+1660.0+3.53%3,451,357
2026-01-2146,200.047,300.046,150.047,080.0-520.0-1.09%2,841,663
2026-01-2048,380.048,390.047,350.047,600.0-1070.0-2.20%2,985,525
2026-01-1948,120.048,670.047,760.048,670.0-690.0-1.40%3,297,928
2026-01-1649,590.049,660.048,910.049,360.0-290.0-0.58%2,744,904
2026-01-1549,360.049,720.048,910.049,650.0-460.0-0.92%3,354,750
2026-01-1449,280.050,330.049,070.050,110.0+1500.0+3.09%4,608,701
2026-01-1349,060.049,080.048,450.048,610.0+2900.0+6.34%3,444,866
2026-01-0944,900.045,830.044,720.045,710.0+1360.0+3.07%2,874,817
2026-01-0845,510.045,670.044,240.044,350.0-1460.0-3.19%3,059,263
2026-01-0746,250.046,640.045,620.045,810.0-1040.0-2.22%2,883,224
2026-01-0646,260.046,860.045,980.046,850.0+1110.0+2.43%3,336,223
2026-01-0545,000.046,000.044,700.045,740.0+2640.0+6.13%4,539,127
2025-12-3043,030.043,450.042,880.043,100.0-230.0-0.53%2,002,977
2025-12-2943,750.043,760.043,140.043,330.0-360.0-0.82%2,237,848
2025-12-2643,320.044,080.043,310.043,690.0+570.0+1.32%3,061,356
2025-12-2543,250.043,320.042,970.043,120.0+20.0+0.05%1,210,736
2025-12-2443,360.043,570.043,020.043,100.0-30.0-0.07%1,852,616
2025-12-2343,220.043,410.042,920.043,130.00.00.00%2,259,526
2025-12-2243,120.043,490.042,880.043,130.0+1410.0+3.38%2,956,679
2025-12-1941,470.042,130.041,250.041,720.0+760.0+1.86%2,476,094
2025-12-1840,290.041,130.040,230.040,960.0-850.0-2.03%2,419,754
2025-12-1741,720.041,840.040,990.041,810.0+190.0+0.46%2,288,646
2025-12-1642,540.042,610.041,460.041,620.0-1300.0-3.03%3,396,375
2025-12-1542,700.043,190.042,500.042,920.0-1110.0-2.52%3,012,235
2025-12-1243,540.044,490.043,340.044,030.0+1190.0+2.78%3,907,355
2025-12-1143,940.043,940.042,430.042,840.0-730.0-1.68%2,538,499
2025-12-1044,050.044,480.043,140.043,570.0-120.0-0.27%2,859,442
2025-12-0943,640.043,930.043,290.043,690.0+100.0+0.23%2,499,473
2025-12-0843,810.043,810.042,940.043,590.0+170.0+0.39%2,651,114
2025-12-0543,500.043,540.042,960.043,420.0-930.0-2.10%3,586,519
2025-12-0442,480.044,350.042,440.044,350.0+1950.0+4.60%4,075,225
2025-12-0341,940.042,870.041,930.042,400.0+1000.0+2.42%2,929,136
2025-12-0241,860.042,020.041,380.041,400.0-110.0-0.26%2,045,367
2025-12-0143,170.043,280.041,310.041,510.0-1550.0-3.60%3,511,068
2025-11-2843,030.043,100.042,660.043,060.0+120.0+0.28%1,894,734
2025-11-2742,600.043,220.042,560.042,940.0+1040.0+2.48%2,767,551
2025-11-2641,000.042,250.040,930.041,900.0+1490.0+3.69%3,714,831
2025-11-2541,430.041,470.040,200.040,410.0-110.0-0.27%3,229,480
2025-11-2140,160.041,060.040,130.040,520.0-1870.0-4.41%3,888,552
2025-11-2043,280.043,690.042,130.042,390.0+2000.0+4.95%4,607,411
2025-11-1940,780.041,230.039,820.040,390.0-370.0-0.91%4,693,115
2025-11-1842,640.042,730.040,510.040,760.0-2700.0-6.21%5,518,567
2025-11-1743,110.043,510.042,560.043,460.0+20.0+0.05%2,775,850
2025-11-1443,210.044,090.043,070.043,440.0-1600.0-3.55%4,118,231
2025-11-1344,510.045,150.044,480.045,040.0+360.0+0.81%2,691,953
2025-11-1244,280.044,680.043,780.044,680.0+380.0+0.86%3,054,941
2025-11-1145,160.045,470.043,830.044,300.0-160.0-0.36%3,675,621
2025-11-1044,100.044,530.043,590.044,460.0+1060.0+2.44%3,371,843
2025-11-0743,090.043,590.042,230.043,400.0-840.0-1.90%4,943,815
2025-11-0645,000.045,030.043,890.044,240.0+900.0+2.08%3,759,872
2025-11-0543,940.043,970.041,250.043,340.0-2390.0-5.23%9,169,983
2025-11-0447,160.047,580.045,710.045,730.0-1480.0-3.13%4,955,131
2025-10-3145,900.047,210.045,870.047,210.0+2010.0+4.45%6,789,830
2025-10-3044,920.045,840.044,630.045,200.0-150.0-0.33%6,405,625
2025-10-2944,170.045,510.044,050.045,350.0+2020.0+4.66%6,630,319
2025-10-2843,560.043,780.043,130.043,330.0-560.0-1.28%3,759,622
2025-10-2743,120.043,900.043,000.043,890.0+3190.0+7.84%5,628,650
2025-10-2340,500.040,910.040,280.040,700.0-1120.0-2.68%3,426,745
2025-10-2241,680.042,080.040,660.041,820.0+50.0+0.12%4,149,439
2025-10-2142,480.042,910.041,510.041,770.0+170.0+0.41%6,438,181
2025-10-2040,330.041,600.040,140.041,600.0+2670.0+6.86%6,676,593
2025-10-1739,330.039,920.038,840.038,930.0-1220.0-3.04%4,340,956
2025-10-1639,900.040,220.039,590.040,150.0+950.0+2.42%3,675,226
2025-10-1538,120.039,340.037,940.039,200.0+1380.0+3.65%3,978,852
2025-10-1439,200.039,530.037,360.037,820.0-2080.0-5.21%7,236,180
2025-10-1040,770.040,830.039,710.039,900.0-860.0-2.11%4,080,918
2025-10-0940,070.040,760.039,850.040,760.0+1360.0+3.45%4,671,612
2025-10-0839,640.040,090.039,360.039,400.0-310.0-0.78%3,212,194
2025-10-0740,430.040,660.039,660.039,710.0-70.0-0.18%5,346,976
2025-10-0639,060.040,050.038,840.039,780.0+3520.0+9.71%8,752,535
2025-10-0335,210.036,270.035,160.036,260.0+1260.0+3.60%4,924,248
2025-10-0234,910.035,270.034,550.035,000.0+590.0+1.71%3,323,902
2025-10-0134,760.034,890.034,090.034,410.0-560.0-1.60%3,813,977
2025-09-3035,170.035,270.034,660.034,970.0-110.0-0.31%2,876,399
2025-09-2935,340.035,370.034,890.035,080.0-130.0-0.37%3,232,469
2025-09-2635,580.035,790.035,210.035,210.0-580.0-1.62%3,697,362
2025-09-2535,570.035,890.035,400.035,790.0+150.0+0.42%3,342,107
2025-09-2435,310.035,680.034,950.035,640.0+230.0+0.65%2,997,608
2025-09-2235,000.035,810.034,970.035,410.0+750.0+2.16%3,805,940
2025-09-1935,970.036,000.033,800.034,660.0-490.0-1.39%6,052,536
2025-09-1834,590.035,430.034,350.035,150.0+800.0+2.33%5,005,212
2025-09-1734,300.034,680.034,030.034,350.0-110.0-0.32%2,665,307
2025-09-1634,540.034,720.034,040.034,460.0+190.0+0.55%4,100,855
2025-09-1234,380.034,480.033,940.034,270.0+590.0+1.75%4,014,439
2025-09-1133,020.033,720.032,910.033,680.0——5,730,456

直近120営業日分を表示