501
-3 (-0.60%)
株価：2025/08/25 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均インバース・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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 991 | 995 | 988 | 995 | -3 | -0.3% | 396,787 |
| 2022/12/26 | 1,001 | 1,002 | 996 | 998 | -5 | -0.5% | 163,002 |
| 2022/12/23 | 1,005 | 1,009 | 1,001 | 1,003 | +10 | +1% | 2,004,230 |
| 2022/12/22 | 990 | 998 | 990 | 993 | -5 | -0.5% | 464,985 |
| 2022/12/21 | 992 | 1,003 | 989 | 998 | +7 | +0.7% | 563,683 |
| 2022/12/20 | 967 | 997 | 964 | 991 | +24 | +2.5% | 1,900,208 |
| 2022/12/19 | 966 | 970 | 963 | 967 | +10 | +1% | 441,370 |
| 2022/12/16 | 953 | 959 | 952 | 957 | +16 | +1.7% | 368,320 |
| 2022/12/15 | 942 | 942 | 936 | 941 | +5 | +0.5% | 490,335 |
| 2022/12/14 | 940 | 942 | 935 | 936 | -7 | -0.7% | 3,278,347 |
| 2022/12/13 | 939 | 945 | 938 | 943 | -4 | -0.4% | 488,329 |
| 2022/12/12 | 951 | 951 | 946 | 947 | +1 | +0.1% | 2,052,426 |
| 2022/12/09 | 953 | 953 | 943 | 946 | -10 | -1% | 2,267,508 |
| 2022/12/08 | 954 | 962 | 954 | 956 | +3 | +0.3% | 614,601 |
| 2022/12/07 | 953 | 954 | 949 | 953 | +7 | +0.7% | 136,459 |
| 2022/12/06 | 953 | 953 | 944 | 946 | -3 | -0.3% | 1,461,016 |
| 2022/12/05 | 950 | 953 | 947 | 949 | -1 | -0.1% | 93,799 |
| 2022/12/02 | 942 | 954 | 942 | 950 | +15 | +1.6% | 588,644 |
| 2022/12/01 | 927 | 935 | 927 | 935 | -8 | -0.8% | 318,765 |
| 2022/11/30 | 946 | 949 | 943 | 943 | +2 | +0.2% | 944,320 |
| 2022/11/29 | 943 | 946 | 941 | 941 | +4 | +0.4% | 959,369 |
| 2022/11/28 | 935 | 941 | 934 | 937 | +4 | +0.4% | 591,028 |
| 2022/11/25 | 931 | 935 | 930 | 933 | +2 | +0.2% | 443,238 |
| 2022/11/24 | 930 | 931 | 926 | 931 | -9 | -1% | 835,865 |
| 2022/11/22 | 942 | 942 | 936 | 940 | -6 | -0.6% | 2,356,405 |
| 2022/11/21 | 945 | 949 | 943 | 946 | -1 | -0.1% | 895,496 |
| 2022/11/18 | 944 | 947 | 942 | 947 | +1 | +0.1% | 908,355 |
| 2022/11/17 | 946 | 947 | 942 | 946 | +4 | +0.4% | 102,357 |
| 2022/11/16 | 944 | 952 | 941 | 942 | -2 | -0.2% | 427,648 |
| 2022/11/15 | 946 | 947 | 942 | 944 | ±0 | ±0% | 169,094 |
| 2022/11/14 | 937 | 944 | 936 | 944 | +9 | +1% | 723,019 |
| 2022/11/11 | 938 | 941 | 932 | 935 | -28 | -2.9% | 2,639,185 |
| 2022/11/10 | 963 | 966 | 962 | 963 | +10 | +1% | 1,022,171 |
| 2022/11/09 | 947 | 955 | 946 | 953 | +3 | +0.3% | 1,926,573 |
| 2022/11/08 | 955 | 955 | 946 | 950 | -11 | -1.1% | 3,309,614 |
| 2022/11/07 | 965 | 968 | 959 | 961 | -12 | -1.2% | 2,353,362 |
| 2022/11/04 | 971 | 979 | 968 | 973 | +17 | +1.8% | 838,906 |
| 2022/11/02 | 960 | 960 | 956 | 956 | -2 | -0.2% | 3,284,951 |
| 2022/11/01 | 958 | 962 | 956 | 958 | -2 | -0.2% | 3,149,377 |
| 2022/10/31 | 963 | 966 | 959 | 960 | -18 | -1.8% | 2,869,699 |
| 2022/10/28 | 980 | 982 | 971 | 978 | +9 | +0.9% | 2,335,546 |
| 2022/10/27 | 967 | 969 | 965 | 969 | +3 | +0.3% | 278,394 |
| 2022/10/26 | 967 | 967 | 960 | 966 | -7 | -0.7% | 2,157,053 |
| 2022/10/25 | 976 | 978 | 969 | 973 | -8 | -0.8% | 3,707,562 |
| 2022/10/24 | 973 | 982 | 970 | 981 | -4 | -0.4% | 2,076,235 |
| 2022/10/21 | 984 | 986 | 982 | 985 | +5 | +0.5% | 225,928 |
| 2022/10/20 | 982 | 986 | 979 | 980 | +8 | +0.8% | 3,980,922 |
| 2022/10/19 | 974 | 975 | 968 | 972 | -3 | -0.3% | 2,593,197 |
| 2022/10/18 | 974 | 985 | 973 | 975 | -15 | -1.5% | 1,665,575 |
| 2022/10/17 | 992 | 995 | 988 | 990 | +11 | +1.1% | 3,013,028 |
651～
700
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
