506
+5 (+1.00%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,573 | 1,576 | 1,570 | 1,570 | -3 | -0.2% | 231,906 |
| 2019/07/04 | 1,571 | 1,574 | 1,569 | 1,573 | -5 | -0.3% | 97,307 |
| 2019/07/03 | 1,574 | 1,582 | 1,573 | 1,578 | +7 | +0.4% | 76,041 |
| 2019/07/02 | 1,572 | 1,573 | 1,567 | 1,571 | +1 | +0.1% | 403,505 |
| 2019/07/01 | 1,574 | 1,584 | 1,569 | 1,570 | -35 | -2.2% | 1,586,795 |
| 2019/06/28 | 1,606 | 1,611 | 1,602 | 1,605 | +4 | +0.2% | 84,536 |
| 2019/06/27 | 1,615 | 1,617 | 1,601 | 1,601 | -20 | -1.2% | 66,864 |
| 2019/06/26 | 1,621 | 1,623 | 1,616 | 1,621 | +6 | +0.4% | 169,250 |
| 2019/06/25 | 1,612 | 1,620 | 1,605 | 1,615 | +7 | +0.4% | 170,219 |
| 2019/06/24 | 1,613 | 1,615 | 1,605 | 1,608 | -2 | -0.1% | 89,593 |
| 2019/06/21 | 1,592 | 1,613 | 1,590 | 1,610 | +16 | +1% | 958,528 |
| 2019/06/20 | 1,597 | 1,600 | 1,592 | 1,594 | -10 | -0.6% | 527,672 |
| 2019/06/19 | 1,609 | 1,609 | 1,602 | 1,604 | -28 | -1.7% | 137,007 |
| 2019/06/18 | 1,622 | 1,636 | 1,619 | 1,632 | +14 | +0.9% | 107,091 |
| 2019/06/17 | 1,623 | 1,626 | 1,616 | 1,618 | -3 | -0.2% | 60,574 |
| 2019/06/14 | 1,626 | 1,632 | 1,621 | 1,621 | -8 | -0.5% | 345,073 |
| 2019/06/13 | 1,626 | 1,636 | 1,622 | 1,629 | +9 | +0.6% | 372,954 |
| 2019/06/12 | 1,619 | 1,621 | 1,611 | 1,620 | +6 | +0.4% | 1,312,356 |
| 2019/06/11 | 1,623 | 1,625 | 1,613 | 1,614 | -7 | -0.4% | 54,801 |
| 2019/06/10 | 1,620 | 1,624 | 1,617 | 1,621 | -16 | -1% | 162,854 |
| 2019/06/07 | 1,641 | 1,645 | 1,637 | 1,637 | -10 | -0.6% | 412,504 |
| 2019/06/06 | 1,651 | 1,651 | 1,642 | 1,647 | ±0 | ±0% | 40,296 |
| 2019/06/05 | 1,650 | 1,655 | 1,646 | 1,647 | -33 | -2% | 342,401 |
| 2019/06/04 | 1,676 | 1,688 | 1,674 | 1,680 | -2 | -0.1% | 167,963 |
| 2019/06/03 | 1,685 | 1,687 | 1,676 | 1,682 | +19 | +1.1% | 519,770 |
| 2019/05/31 | 1,650 | 1,665 | 1,647 | 1,663 | +26 | +1.6% | 341,798 |
| 2019/05/30 | 1,642 | 1,647 | 1,636 | 1,637 | +4 | +0.2% | 192,362 |
| 2019/05/29 | 1,630 | 1,641 | 1,627 | 1,633 | +19 | +1.2% | 217,931 |
| 2019/05/28 | 1,616 | 1,616 | 1,610 | 1,614 | -5 | -0.3% | 36,846 |
| 2019/05/27 | 1,619 | 1,624 | 1,615 | 1,619 | -5 | -0.3% | 49,575 |
| 2019/05/24 | 1,639 | 1,640 | 1,624 | 1,624 | +1 | +0.1% | 355,775 |
| 2019/05/23 | 1,620 | 1,627 | 1,617 | 1,623 | +13 | +0.8% | 103,279 |
| 2019/05/22 | 1,603 | 1,612 | 1,602 | 1,610 | -2 | -0.1% | 79,594 |
| 2019/05/21 | 1,618 | 1,621 | 1,608 | 1,612 | +4 | +0.2% | 206,922 |
| 2019/05/20 | 1,611 | 1,611 | 1,600 | 1,608 | -5 | -0.3% | 165,157 |
| 2019/05/17 | 1,612 | 1,619 | 1,603 | 1,613 | -17 | -1% | 143,803 |
| 2019/05/16 | 1,621 | 1,638 | 1,621 | 1,630 | +11 | +0.7% | 162,331 |
| 2019/05/15 | 1,623 | 1,637 | 1,618 | 1,619 | -8 | -0.5% | 295,901 |
| 2019/05/14 | 1,653 | 1,653 | 1,627 | 1,627 | +8 | +0.5% | 1,179,473 |
| 2019/05/13 | 1,619 | 1,624 | 1,613 | 1,619 | +12 | +0.7% | 689,646 |
| 2019/05/10 | 1,603 | 1,621 | 1,590 | 1,607 | +5 | +0.3% | 1,129,418 |
| 2019/05/09 | 1,596 | 1,610 | 1,592 | 1,602 | +13 | +0.8% | 781,946 |
| 2019/05/08 | 1,589 | 1,594 | 1,587 | 1,589 | +23 | +1.5% | 1,176,220 |
| 2019/05/07 | 1,551 | 1,569 | 1,551 | 1,566 | +22 | +1.4% | 293,882 |
| 2019/04/26 | 1,550 | 1,557 | 1,543 | 1,544 | +5 | +0.3% | 475,346 |
| 2019/04/25 | 1,548 | 1,550 | 1,538 | 1,539 | -8 | -0.5% | 518,036 |
| 2019/04/24 | 1,538 | 1,553 | 1,536 | 1,547 | +4 | +0.3% | 694,021 |
| 2019/04/23 | 1,545 | 1,553 | 1,542 | 1,543 | -3 | -0.2% | 206,420 |
| 2019/04/22 | 1,548 | 1,555 | 1,542 | 1,546 | -3 | -0.2% | 166,345 |
| 2019/04/19 | 1,545 | 1,551 | 1,544 | 1,549 | -7 | -0.4% | 116,708 |
1501～
1550
件表示中 / 3271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
