539
+12 (+2.28%)
株価：2025/08/04 09:06
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 607 | 611 | 605 | 610 | +13 | +2.2% | 1,468,998 |
| 2025/03/06 | 597 | 599 | 593 | 597 | -4 | -0.7% | 694,189 |
| 2025/03/05 | 603 | 606 | 598 | 601 | -3 | -0.5% | 1,330,323 |
| 2025/03/04 | 603 | 611 | 601 | 604 | +10 | +1.7% | 1,153,226 |
| 2025/03/03 | 596 | 603 | 594 | 594 | -11 | -1.8% | 1,138,531 |
| 2025/02/28 | 598 | 611 | 597 | 605 | +15 | +2.5% | 1,984,118 |
| 2025/02/27 | 589 | 592 | 587 | 590 | -2 | -0.3% | 1,644,535 |
| 2025/02/26 | 591 | 598 | 591 | 592 | +3 | +0.5% | 614,524 |
| 2025/02/25 | 591 | 592 | 586 | 589 | +8 | +1.4% | 1,172,754 |
| 2025/02/21 | 586 | 587 | 581 | 581 | -3 | -0.5% | 1,212,555 |
| 2025/02/20 | 579 | 587 | 579 | 584 | +8 | +1.4% | 1,105,194 |
| 2025/02/19 | 576 | 578 | 574 | 576 | +2 | +0.3% | 591,055 |
| 2025/02/18 | 576 | 577 | 570 | 574 | -1 | -0.2% | 1,024,030 |
| 2025/02/17 | 578 | 579 | 574 | 575 | -1 | -0.2% | 215,909 |
| 2025/02/14 | 571 | 577 | 569 | 576 | +5 | +0.9% | 405,580 |
| 2025/02/13 | 576 | 577 | 570 | 571 | -8 | -1.4% | 565,442 |
| 2025/02/12 | 578 | 582 | 577 | 579 | -1 | -0.2% | 212,920 |
| 2025/02/10 | 583 | 585 | 580 | 580 | -1 | -0.2% | 571,678 |
| 2025/02/07 | 580 | 583 | 578 | 581 | +3 | +0.5% | 548,809 |
| 2025/02/06 | 580 | 581 | 575 | 578 | -3 | -0.5% | 390,793 |
| 2025/02/05 | 579 | 584 | 576 | 581 | -1 | -0.2% | 655,419 |
| 2025/02/04 | 575 | 584 | 575 | 582 | -3 | -0.5% | 893,326 |
| 2025/02/03 | 585 | 588 | 580 | 585 | +14 | +2.5% | 2,449,706 |
| 2025/01/31 | 569 | 572 | 569 | 571 | ±0 | ±0% | 561,716 |
| 2025/01/30 | 575 | 576 | 570 | 571 | -3 | -0.5% | 599,743 |
| 2025/01/29 | 573 | 578 | 572 | 574 | -5 | -0.9% | 642,389 |
| 2025/01/28 | 577 | 581 | 574 | 579 | +8 | +1.4% | 1,685,121 |
| 2025/01/27 | 562 | 572 | 560 | 571 | +5 | +0.9% | 1,431,357 |
| 2025/01/24 | 565 | 568 | 560 | 566 | +1 | +0.2% | 1,343,524 |
| 2025/01/23 | 567 | 570 | 564 | 565 | -5 | -0.9% | 511,238 |
| 2025/01/22 | 573 | 575 | 569 | 570 | -10 | -1.7% | 1,630,416 |
| 2025/01/21 | 577 | 585 | 576 | 580 | ±0 | ±0% | 1,465,132 |
| 2025/01/20 | 583 | 584 | 578 | 580 | -7 | -1.2% | 2,386,807 |
| 2025/01/17 | 588 | 594 | 587 | 587 | +1 | +0.2% | 1,459,756 |
| 2025/01/16 | 583 | 589 | 580 | 586 | -3 | -0.5% | 3,066,760 |
| 2025/01/15 | 583 | 590 | 582 | 589 | ±0 | ±0% | 1,002,392 |
| 2025/01/14 | 580 | 590 | 579 | 589 | +13 | +2.3% | 2,678,837 |
| 2025/01/10 | 575 | 578 | 573 | 576 | +6 | +1.1% | 571,072 |
| 2025/01/09 | 568 | 575 | 566 | 570 | +4 | +0.7% | 1,182,345 |
| 2025/01/08 | 568 | 570 | 564 | 566 | +1 | +0.2% | 641,848 |
| 2025/01/07 | 569 | 571 | 561 | 565 | -10 | -1.7% | 1,851,814 |
| 2025/01/06 | 568 | 577 | 566 | 575 | +8 | +1.4% | 1,452,431 |
| 2024/12/30 | 562 | 568 | 562 | 567 | +4 | +0.7% | 1,057,925 |
| 2024/12/27 | 571 | 571 | 560 | 563 | -11 | -1.9% | 6,232,996 |
| 2024/12/26 | 578 | 578 | 572 | 574 | -4 | -0.7% | 669,255 |
| 2024/12/25 | 577 | 582 | 577 | 578 | -3 | -0.5% | 363,416 |
| 2024/12/24 | 576 | 581 | 576 | 581 | +4 | +0.7% | 465,548 |
| 2024/12/23 | 579 | 584 | 577 | 577 | -7 | -1.2% | 521,043 |
| 2024/12/20 | 581 | 586 | 580 | 584 | +1 | +0.2% | 426,197 |
| 2024/12/19 | 591 | 591 | 582 | 583 | +4 | +0.7% | 979,467 |
101～
150
件表示中 / 3255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
