561
-5 (-0.88%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/18 | 577 | 580 | 575 | 579 | +3 | +0.5% | 392,169 |
| 2024/12/17 | 572 | 576 | 569 | 576 | +1 | +0.2% | 426,267 |
| 2024/12/16 | 573 | 576 | 572 | 575 | +2 | +0.3% | 400,642 |
| 2024/12/13 | 573 | 578 | 571 | 573 | +4 | +0.7% | 507,358 |
| 2024/12/12 | 569 | 570 | 565 | 569 | -6 | -1% | 1,586,626 |
| 2024/12/11 | 576 | 580 | 575 | 575 | -1 | -0.2% | 381,059 |
| 2024/12/10 | 576 | 579 | 575 | 576 | -3 | -0.5% | 900,458 |
| 2024/12/09 | 576 | 582 | 576 | 579 | -1 | -0.2% | 381,497 |
| 2024/12/06 | 576 | 582 | 575 | 580 | +3 | +0.5% | 470,294 |
| 2024/12/05 | 572 | 577 | 571 | 577 | ±0 | ±0% | 468,058 |
| 2024/12/04 | 578 | 581 | 575 | 577 | -2 | -0.3% | 265,344 |
| 2024/12/03 | 586 | 586 | 575 | 579 | -10 | -1.7% | 1,575,707 |
| 2024/12/02 | 595 | 598 | 588 | 589 | -5 | -0.8% | 502,586 |
| 2024/11/29 | 593 | 598 | 592 | 594 | +3 | +0.5% | 774,902 |
| 2024/11/28 | 599 | 601 | 589 | 591 | -4 | -0.7% | 1,670,115 |
| 2024/11/27 | 594 | 597 | 592 | 595 | +4 | +0.7% | 305,204 |
| 2024/11/26 | 588 | 597 | 588 | 591 | +6 | +1% | 533,676 |
| 2024/11/25 | 586 | 587 | 580 | 585 | -8 | -1.3% | 634,091 |
| 2024/11/22 | 594 | 596 | 590 | 593 | -3 | -0.5% | 530,190 |
| 2024/11/21 | 593 | 598 | 591 | 596 | +5 | +0.8% | 550,489 |
| 2024/11/20 | 591 | 595 | 589 | 591 | +1 | +0.2% | 429,289 |
| 2024/11/19 | 591 | 594 | 588 | 590 | -3 | -0.5% | 726,456 |
| 2024/11/18 | 593 | 596 | 588 | 593 | +6 | +1% | 932,384 |
| 2024/11/15 | 585 | 587 | 581 | 587 | -2 | -0.3% | 728,767 |
| 2024/11/14 | 583 | 589 | 580 | 589 | +3 | +0.5% | 804,182 |
| 2024/11/13 | 578 | 588 | 576 | 586 | +7 | +1.2% | 1,905,167 |
| 2024/11/12 | 572 | 581 | 570 | 579 | +4 | +0.7% | 487,996 |
| 2024/11/11 | 577 | 578 | 574 | 575 | -2 | -0.3% | 684,841 |
| 2024/11/08 | 571 | 577 | 569 | 577 | ±0 | ±0% | 1,226,569 |
| 2024/11/07 | 571 | 582 | 569 | 577 | +1 | +0.2% | 1,263,253 |
| 2024/11/06 | 587 | 588 | 572 | 576 | -14 | -2.4% | 783,203 |
| 2024/11/05 | 593 | 596 | 588 | 590 | -7 | -1.2% | 1,214,419 |
101～
150
件表示中 / 3223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
