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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 971 | 982 | 971 | 980 | +13 | +1.3% | 1,061,363 |
| 2022/08/01 | 973 | 975 | 966 | 967 | -7 | -0.7% | 2,343,590 |
| 2022/07/29 | 969 | 976 | 966 | 974 | +1 | +0.1% | 436,099 |
| 2022/07/28 | 965 | 979 | 965 | 973 | -3 | -0.3% | 1,349,450 |
| 2022/07/27 | 982 | 983 | 974 | 976 | -2 | -0.2% | 2,825,816 |
| 2022/07/26 | 978 | 983 | 976 | 978 | +1 | +0.1% | 2,390,497 |
| 2022/07/25 | 977 | 978 | 971 | 977 | +7 | +0.7% | 302,695 |
| 2022/07/22 | 974 | 976 | 968 | 970 | -4 | -0.4% | 2,350,474 |
| 2022/07/21 | 981 | 981 | 973 | 974 | -3 | -0.3% | 1,828,430 |
| 2022/07/20 | 988 | 990 | 977 | 977 | -27 | -2.7% | 6,435,106 |
| 2022/07/19 | 1,004 | 1,011 | 1,001 | 1,004 | -7 | -0.7% | 2,989,935 |
| 2022/07/15 | 1,010 | 1,019 | 1,008 | 1,011 | -6 | -0.6% | 3,854,833 |
| 2022/07/14 | 1,028 | 1,030 | 1,014 | 1,017 | -6 | -0.6% | 5,336,056 |
| 2022/07/13 | 1,027 | 1,027 | 1,020 | 1,023 | -5 | -0.5% | 2,148,143 |
| 2022/07/12 | 1,016 | 1,031 | 1,015 | 1,028 | +16 | +1.6% | 2,527,114 |
| 2022/07/11 | 1,007 | 1,015 | 1,001 | 1,012 | -7 | -0.7% | 3,137,017 |
| 2022/07/08 | 1,019 | 1,020 | 1,008 | 1,019 | -5 | -0.5% | 6,148,905 |
| 2022/07/07 | 1,032 | 1,038 | 1,022 | 1,024 | -15 | -1.4% | 1,309,399 |
| 2022/07/06 | 1,037 | 1,042 | 1,031 | 1,039 | +13 | +1.3% | 443,255 |
| 2022/07/05 | 1,026 | 1,032 | 1,022 | 1,026 | -12 | -1.2% | 1,166,215 |
| 2022/07/04 | 1,039 | 1,046 | 1,033 | 1,038 | -8 | -0.8% | 1,170,704 |
| 2022/07/01 | 1,028 | 1,050 | 1,023 | 1,046 | +18 | +1.8% | 3,141,805 |
| 2022/06/30 | 1,015 | 1,031 | 1,015 | 1,028 | +16 | +1.6% | 1,211,890 |
| 2022/06/29 | 1,014 | 1,018 | 1,010 | 1,012 | +6 | +0.6% | 2,029,844 |
| 2022/06/28 | 1,015 | 1,015 | 1,006 | 1,006 | -6 | -0.6% | 4,562,877 |
| 2022/06/27 | 1,015 | 1,020 | 1,009 | 1,012 | -14 | -1.4% | 2,649,297 |
| 2022/06/24 | 1,039 | 1,041 | 1,025 | 1,026 | -13 | -1.3% | 4,023,681 |
| 2022/06/23 | 1,041 | 1,045 | 1,031 | 1,039 | -1 | -0.1% | 2,423,492 |
| 2022/06/22 | 1,029 | 1,041 | 1,029 | 1,040 | +3 | +0.3% | 925,053 |
| 2022/06/21 | 1,043 | 1,048 | 1,029 | 1,037 | -19 | -1.8% | 6,904,208 |
| 2022/06/20 | 1,040 | 1,067 | 1,038 | 1,056 | +8 | +0.8% | 1,888,156 |
| 2022/06/17 | 1,055 | 1,060 | 1,044 | 1,048 | +19 | +1.8% | 8,655,702 |
| 2022/06/16 | 1,015 | 1,030 | 1,009 | 1,029 | -4 | -0.4% | 6,727,412 |
| 2022/06/15 | 1,023 | 1,035 | 1,023 | 1,033 | +11 | +1.1% | 4,213,447 |
| 2022/06/14 | 1,031 | 1,034 | 1,021 | 1,022 | +12 | +1.2% | 11,719,286 |
| 2022/06/13 | 1,004 | 1,012 | 1,002 | 1,010 | +30 | +3.1% | 6,523,180 |
| 2022/06/10 | 972 | 981 | 972 | 980 | +14 | +1.4% | 3,158,823 |
| 2022/06/09 | 968 | 968 | 961 | 966 | -1 | -0.1% | 612,120 |
| 2022/06/08 | 970 | 971 | 966 | 967 | -10 | -1% | 2,395,431 |
| 2022/06/07 | 976 | 979 | 970 | 977 | +1 | +0.1% | 1,031,492 |
| 2022/06/06 | 990 | 992 | 975 | 976 | -8 | -0.8% | 3,331,270 |
| 2022/06/03 | 984 | 988 | 982 | 984 | -12 | -1.2% | 4,029,912 |
| 2022/06/02 | 997 | 1,001 | 994 | 996 | +3 | +0.3% | 2,228,611 |
| 2022/06/01 | 1,001 | 1,001 | 993 | 993 | -7 | -0.7% | 2,988,275 |
| 2022/05/31 | 999 | 1,002 | 993 | 1,000 | +2 | +0.2% | 423,315 |
| 2022/05/30 | 1,005 | 1,009 | 996 | 998 | -22 | -2.2% | 3,107,993 |
| 2022/05/27 | 1,010 | 1,021 | 1,010 | 1,020 | -5 | -0.5% | 240,659 |
| 2022/05/26 | 1,023 | 1,027 | 1,015 | 1,025 | +1 | +0.1% | 3,011,367 |
| 2022/05/25 | 1,021 | 1,028 | 1,019 | 1,024 | +4 | +0.4% | 644,862 |
| 2022/05/24 | 1,011 | 1,021 | 1,011 | 1,020 | +9 | +0.9% | 1,054,050 |
751～
800
件表示中 / 3270件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経イン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
