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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 1,035 | 1,038 | 1,022 | 1,036 | -7 | -0.7% | 846,733 |
| 2021/10/06 | 1,021 | 1,050 | 1,015 | 1,043 | +12 | +1.2% | 2,039,969 |
| 2021/10/05 | 1,029 | 1,043 | 1,024 | 1,031 | +23 | +2.3% | 1,542,126 |
| 2021/10/04 | 986 | 1,011 | 986 | 1,008 | +11 | +1.1% | 776,028 |
| 2021/10/01 | 980 | 1,000 | 976 | 997 | +23 | +2.4% | 1,478,798 |
| 2021/09/30 | 969 | 979 | 968 | 974 | +3 | +0.3% | 2,081,730 |
| 2021/09/29 | 970 | 978 | 967 | 971 | +15 | +1.6% | 1,343,695 |
| 2021/09/28 | 956 | 962 | 956 | 956 | +2 | +0.2% | 1,711,040 |
| 2021/09/27 | 955 | 956 | 950 | 954 | -1 | -0.1% | 416,893 |
| 2021/09/24 | 954 | 959 | 954 | 955 | -19 | -2% | 3,938,384 |
| 2021/09/22 | 970 | 977 | 967 | 974 | +7 | +0.7% | 2,211,782 |
| 2021/09/21 | 968 | 969 | 962 | 967 | +19 | +2% | 469,609 |
| 2021/09/17 | 952 | 952 | 946 | 948 | -6 | -0.6% | 218,828 |
| 2021/09/16 | 945 | 958 | 944 | 954 | +5 | +0.5% | 238,299 |
| 2021/09/15 | 950 | 953 | 946 | 949 | +7 | +0.7% | 285,572 |
| 2021/09/14 | 946 | 948 | 939 | 942 | -8 | -0.8% | 790,370 |
| 2021/09/13 | 953 | 957 | 950 | 950 | -2 | -0.2% | 502,324 |
| 2021/09/10 | 962 | 963 | 952 | 952 | -12 | -1.2% | 528,033 |
| 2021/09/09 | 967 | 967 | 961 | 964 | +5 | +0.5% | 658,728 |
| 2021/09/08 | 970 | 971 | 957 | 959 | -9 | -0.9% | 2,898,080 |
| 2021/09/07 | 968 | 970 | 963 | 968 | -7 | -0.7% | 1,213,515 |
| 2021/09/06 | 979 | 983 | 974 | 975 | -19 | -1.9% | 686,012 |
| 2021/09/03 | 1,013 | 1,013 | 993 | 994 | -21 | -2.1% | 3,239,172 |
| 2021/09/02 | 1,016 | 1,020 | 1,012 | 1,015 | -4 | -0.4% | 1,377,905 |
| 2021/09/01 | 1,028 | 1,028 | 1,018 | 1,019 | -12 | -1.2% | 337,927 |
| 2021/08/31 | 1,048 | 1,050 | 1,029 | 1,031 | -13 | -1.2% | 415,257 |
| 2021/08/30 | 1,041 | 1,049 | 1,038 | 1,044 | -6 | -0.6% | 315,610 |
| 2021/08/27 | 1,053 | 1,056 | 1,048 | 1,050 | +5 | +0.5% | 333,216 |
| 2021/08/26 | 1,043 | 1,048 | 1,042 | 1,045 | -1 | -0.1% | 148,950 |
| 2021/08/25 | 1,044 | 1,048 | 1,039 | 1,046 | +1 | +0.1% | 265,836 |
| 2021/08/24 | 1,048 | 1,049 | 1,043 | 1,045 | -9 | -0.9% | 1,038,432 |
| 2021/08/23 | 1,066 | 1,066 | 1,053 | 1,054 | -21 | -2% | 369,540 |
| 2021/08/20 | 1,066 | 1,076 | 1,062 | 1,075 | +12 | +1.1% | 2,093,466 |
| 2021/08/19 | 1,061 | 1,065 | 1,055 | 1,063 | +10 | +0.9% | 614,714 |
| 2021/08/18 | 1,060 | 1,062 | 1,049 | 1,053 | -6 | -0.6% | 903,720 |
| 2021/08/17 | 1,047 | 1,059 | 1,046 | 1,059 | +5 | +0.5% | 109,814 |
| 2021/08/16 | 1,045 | 1,059 | 1,044 | 1,054 | +17 | +1.6% | 2,354,642 |
| 2021/08/13 | 1,035 | 1,040 | 1,034 | 1,037 | -1 | -0.1% | 144,525 |
| 2021/08/12 | 1,030 | 1,038 | 1,027 | 1,038 | +2 | +0.2% | 1,050,141 |
| 2021/08/11 | 1,034 | 1,039 | 1,032 | 1,036 | -7 | -0.7% | 225,664 |
| 2021/08/10 | 1,041 | 1,045 | 1,033 | 1,043 | -1 | -0.1% | 262,574 |
| 2021/08/06 | 1,046 | 1,049 | 1,041 | 1,044 | -5 | -0.5% | 166,007 |
| 2021/08/05 | 1,055 | 1,056 | 1,048 | 1,049 | -4 | -0.4% | 156,996 |
| 2021/08/04 | 1,052 | 1,058 | 1,052 | 1,053 | +2 | +0.2% | 237,418 |
| 2021/08/03 | 1,055 | 1,057 | 1,049 | 1,051 | +4 | +0.4% | 384,699 |
| 2021/08/02 | 1,056 | 1,056 | 1,044 | 1,047 | -18 | -1.7% | 291,332 |
| 2021/07/30 | 1,051 | 1,066 | 1,051 | 1,065 | +19 | +1.8% | 686,326 |
| 2021/07/29 | 1,046 | 1,052 | 1,046 | 1,046 | -9 | -0.9% | 132,614 |
| 2021/07/28 | 1,052 | 1,059 | 1,046 | 1,055 | +14 | +1.3% | 1,246,722 |
| 2021/07/27 | 1,043 | 1,045 | 1,038 | 1,041 | -5 | -0.5% | 255,940 |
951～
1000
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
