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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,011 | 1,018 | 1,010 | 1,011 | -10 | -1% | 2,694,772 |
| 2022/05/20 | 1,032 | 1,034 | 1,020 | 1,021 | -15 | -1.4% | 2,348,538 |
| 2022/05/19 | 1,045 | 1,046 | 1,033 | 1,036 | +19 | +1.9% | 4,389,577 |
| 2022/05/18 | 1,020 | 1,022 | 1,010 | 1,017 | -8 | -0.8% | 2,063,301 |
| 2022/05/17 | 1,031 | 1,034 | 1,024 | 1,025 | -4 | -0.4% | 2,099,822 |
| 2022/05/16 | 1,018 | 1,035 | 1,018 | 1,029 | -7 | -0.7% | 4,294,937 |
| 2022/05/13 | 1,055 | 1,055 | 1,032 | 1,036 | -26 | -2.4% | 1,433,337 |
| 2022/05/12 | 1,056 | 1,065 | 1,051 | 1,062 | +18 | +1.7% | 1,476,625 |
| 2022/05/11 | 1,051 | 1,054 | 1,041 | 1,044 | -1 | -0.1% | 2,096,952 |
| 2022/05/10 | 1,048 | 1,062 | 1,042 | 1,045 | +6 | +0.6% | 5,463,445 |
| 2022/05/09 | 1,025 | 1,040 | 1,025 | 1,039 | +24 | +2.4% | 4,039,933 |
| 2022/05/06 | 1,025 | 1,033 | 1,011 | 1,015 | -8 | -0.8% | 4,704,117 |
| 2022/05/02 | 1,025 | 1,030 | 1,017 | 1,023 | +3 | +0.3% | 2,228,001 |
| 2022/04/28 | 1,038 | 1,041 | 1,019 | 1,020 | -20 | -1.9% | 4,000,786 |
| 2022/04/27 | 1,047 | 1,052 | 1,038 | 1,040 | +13 | +1.3% | 8,232,112 |
| 2022/04/26 | 1,023 | 1,031 | 1,023 | 1,027 | -4 | -0.4% | 2,500,600 |
| 2022/04/25 | 1,032 | 1,036 | 1,025 | 1,031 | +18 | +1.8% | 4,064,688 |
| 2022/04/22 | 1,014 | 1,020 | 1,009 | 1,013 | +18 | +1.8% | 4,736,074 |
| 2022/04/21 | 1,006 | 1,007 | 994 | 995 | -12 | -1.2% | 5,769,768 |
| 2022/04/20 | 1,008 | 1,015 | 1,002 | 1,007 | -9 | -0.9% | 2,437,244 |
| 2022/04/19 | 1,013 | 1,025 | 1,012 | 1,016 | -9 | -0.9% | 1,078,913 |
| 2022/04/18 | 1,023 | 1,033 | 1,022 | 1,025 | +13 | +1.3% | 2,647,096 |
| 2022/04/15 | 1,022 | 1,025 | 1,010 | 1,012 | +2 | +0.2% | 3,646,098 |
| 2022/04/14 | 1,019 | 1,020 | 1,008 | 1,010 | -12 | -1.2% | 299,473 |
| 2022/04/13 | 1,041 | 1,042 | 1,021 | 1,022 | -20 | -1.9% | 4,850,321 |
| 2022/04/12 | 1,033 | 1,045 | 1,030 | 1,042 | +18 | +1.8% | 2,791,484 |
| 2022/04/11 | 1,023 | 1,029 | 1,018 | 1,024 | +5 | +0.5% | 2,974,743 |
| 2022/04/08 | 1,012 | 1,027 | 1,010 | 1,019 | -4 | -0.4% | 2,492,566 |
| 2022/04/07 | 1,019 | 1,026 | 1,018 | 1,023 | +19 | +1.9% | 2,405,484 |
| 2022/04/06 | 1,000 | 1,011 | 998 | 1,004 | +15 | +1.5% | 2,372,879 |
| 2022/04/05 | 985 | 995 | 983 | 989 | -2 | -0.2% | 2,217,579 |
| 2022/04/04 | 995 | 997 | 991 | 991 | -2 | -0.2% | 2,460,778 |
| 2022/04/01 | 997 | 1,004 | 991 | 993 | +5 | +0.5% | 3,137,729 |
| 2022/03/31 | 992 | 992 | 980 | 988 | +6 | +0.6% | 2,622,883 |
| 2022/03/30 | 974 | 992 | 972 | 982 | -2 | -0.2% | 2,458,754 |
| 2022/03/29 | 985 | 989 | 982 | 984 | -9 | -0.9% | 2,517,984 |
| 2022/03/28 | 989 | 998 | 989 | 993 | +6 | +0.6% | 2,393,659 |
| 2022/03/25 | 979 | 993 | 978 | 987 | ±0 | ±0% | 1,957,690 |
| 2022/03/24 | 1,004 | 1,005 | 987 | 987 | -4 | -0.4% | 1,360,998 |
| 2022/03/23 | 1,003 | 1,004 | 989 | 991 | -29 | -2.8% | 1,961,167 |
| 2022/03/22 | 1,024 | 1,025 | 1,018 | 1,020 | -17 | -1.6% | 1,745,175 |
| 2022/03/18 | 1,044 | 1,045 | 1,035 | 1,037 | -7 | -0.7% | 969,081 |
| 2022/03/17 | 1,049 | 1,054 | 1,041 | 1,044 | -38 | -3.5% | 2,008,681 |
| 2022/03/16 | 1,089 | 1,094 | 1,078 | 1,082 | -16 | -1.5% | 2,780,407 |
| 2022/03/15 | 1,105 | 1,105 | 1,095 | 1,098 | -2 | -0.2% | 4,781,706 |
| 2022/03/14 | 1,098 | 1,101 | 1,086 | 1,100 | -7 | -0.6% | 4,742,913 |
| 2022/03/11 | 1,098 | 1,116 | 1,094 | 1,107 | +21 | +1.9% | 6,199,514 |
| 2022/03/10 | 1,100 | 1,101 | 1,083 | 1,086 | -44 | -3.9% | 4,132,658 |
| 2022/03/09 | 1,122 | 1,132 | 1,113 | 1,130 | +4 | +0.4% | 3,784,556 |
| 2022/03/08 | 1,124 | 1,128 | 1,105 | 1,126 | +19 | +1.7% | 2,675,323 |
801～
850
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
