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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,099 | 1,117 | 1,098 | 1,107 | +31 | +2.9% | 4,240,054 |
| 2022/03/04 | 1,060 | 1,085 | 1,059 | 1,076 | +24 | +2.3% | 3,156,273 |
| 2022/03/03 | 1,049 | 1,056 | 1,047 | 1,052 | -9 | -0.8% | 2,323,483 |
| 2022/03/02 | 1,058 | 1,064 | 1,054 | 1,061 | +17 | +1.6% | 1,149,336 |
| 2022/03/01 | 1,044 | 1,044 | 1,036 | 1,044 | -12 | -1.1% | 1,042,741 |
| 2022/02/28 | 1,059 | 1,067 | 1,051 | 1,056 | -3 | -0.3% | 981,527 |
| 2022/02/25 | 1,067 | 1,070 | 1,058 | 1,059 | -21 | -1.9% | 1,255,431 |
| 2022/02/24 | 1,069 | 1,089 | 1,065 | 1,080 | +20 | +1.9% | 2,387,822 |
| 2022/02/22 | 1,061 | 1,069 | 1,057 | 1,060 | +18 | +1.7% | 3,054,462 |
| 2022/02/21 | 1,053 | 1,057 | 1,039 | 1,042 | +8 | +0.8% | 4,885,563 |
| 2022/02/18 | 1,045 | 1,047 | 1,031 | 1,034 | +3 | +0.3% | 3,738,211 |
| 2022/02/17 | 1,023 | 1,037 | 1,023 | 1,031 | +9 | +0.9% | 3,597,727 |
| 2022/02/16 | 1,024 | 1,027 | 1,022 | 1,022 | -25 | -2.4% | 1,951,885 |
| 2022/02/15 | 1,036 | 1,051 | 1,035 | 1,047 | +10 | +1% | 4,450,753 |
| 2022/02/14 | 1,037 | 1,042 | 1,033 | 1,037 | +23 | +2.3% | 619,566 |
| 2022/02/10 | 1,010 | 1,020 | 1,008 | 1,014 | -6 | -0.6% | 290,931 |
| 2022/02/09 | 1,023 | 1,026 | 1,017 | 1,020 | -11 | -1.1% | 536,501 |
| 2022/02/08 | 1,031 | 1,031 | 1,024 | 1,031 | -1 | -0.1% | 2,616,358 |
| 2022/02/07 | 1,031 | 1,038 | 1,030 | 1,032 | +6 | +0.6% | 247,597 |
| 2022/02/04 | 1,037 | 1,039 | 1,024 | 1,026 | -7 | -0.7% | 2,394,166 |
| 2022/02/03 | 1,032 | 1,036 | 1,029 | 1,033 | +12 | +1.2% | 2,563,303 |
| 2022/02/02 | 1,031 | 1,031 | 1,020 | 1,021 | -17 | -1.6% | 3,190,147 |
| 2022/02/01 | 1,030 | 1,042 | 1,027 | 1,038 | -4 | -0.4% | 2,313,345 |
| 2022/01/31 | 1,056 | 1,062 | 1,037 | 1,042 | -11 | -1% | 1,768,879 |
| 2022/01/28 | 1,062 | 1,072 | 1,051 | 1,053 | -24 | -2.2% | 2,362,801 |
| 2022/01/27 | 1,037 | 1,081 | 1,037 | 1,077 | +33 | +3.2% | 1,282,265 |
| 2022/01/26 | 1,039 | 1,050 | 1,036 | 1,044 | +4 | +0.4% | 1,071,328 |
| 2022/01/25 | 1,026 | 1,048 | 1,026 | 1,040 | +18 | +1.8% | 1,189,569 |
| 2022/01/24 | 1,035 | 1,036 | 1,021 | 1,022 | -2 | -0.2% | 2,713,672 |
| 2022/01/21 | 1,034 | 1,039 | 1,022 | 1,024 | +8 | +0.8% | 1,035,345 |
| 2022/01/20 | 1,031 | 1,037 | 1,012 | 1,016 | -11 | -1.1% | 3,017,358 |
| 2022/01/19 | 1,015 | 1,032 | 1,012 | 1,027 | +27 | +2.7% | 2,432,995 |
| 2022/01/18 | 992 | 1,004 | 984 | 1,000 | +3 | +0.3% | 715,024 |
| 2022/01/17 | 997 | 998 | 992 | 997 | -6 | -0.6% | 204,309 |
| 2022/01/14 | 1,000 | 1,012 | 999 | 1,003 | +11 | +1.1% | 1,079,576 |
| 2022/01/13 | 986 | 992 | 985 | 992 | +12 | +1.2% | 539,240 |
| 2022/01/12 | 991 | 992 | 979 | 980 | -20 | -2% | 908,603 |
| 2022/01/11 | 995 | 1,006 | 992 | 1,000 | +9 | +0.9% | 996,456 |
| 2022/01/07 | 985 | 999 | 980 | 991 | ±0 | ±0% | 1,762,294 |
| 2022/01/06 | 974 | 992 | 971 | 991 | +26 | +2.7% | 1,716,476 |
| 2022/01/05 | 966 | 968 | 962 | 965 | -1 | -0.1% | 2,310,332 |
| 2022/01/04 | 973 | 977 | 964 | 966 | -15 | -1.5% | 457,343 |
| 2021/12/30 | 983 | 990 | 978 | 981 | +2 | +0.2% | 1,609,177 |
| 2021/12/29 | 975 | 985 | 972 | 979 | +4 | +0.4% | 758,428 |
| 2021/12/28 | 979 | 981 | 972 | 975 | -12 | -1.2% | 807,874 |
| 2021/12/27 | 985 | 989 | 984 | 987 | +4 | +0.4% | 127,949 |
| 2021/12/24 | 984 | 985 | 981 | 983 | -2 | -0.2% | 201,468 |
| 2021/12/23 | 986 | 989 | 984 | 985 | -8 | -0.8% | 1,107,495 |
| 2021/12/22 | 990 | 996 | 987 | 993 | ±0 | ±0% | 356,160 |
| 2021/12/21 | 1,000 | 1,005 | 993 | 993 | -21 | -2.1% | 277,596 |
851～
900
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
