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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,543 | 1,558 | 1,541 | 1,556 | +13 | +0.8% | 300,308 |
| 2019/04/17 | 1,544 | 1,549 | 1,539 | 1,543 | -3 | -0.2% | 425,124 |
| 2019/04/16 | 1,553 | 1,553 | 1,544 | 1,546 | -4 | -0.3% | 223,911 |
| 2019/04/15 | 1,555 | 1,556 | 1,548 | 1,550 | -22 | -1.4% | 1,249,332 |
| 2019/04/12 | 1,577 | 1,586 | 1,572 | 1,572 | -12 | -0.8% | 242,047 |
| 2019/04/11 | 1,588 | 1,590 | 1,583 | 1,584 | -2 | -0.1% | 95,012 |
| 2019/04/10 | 1,594 | 1,596 | 1,586 | 1,586 | +7 | +0.4% | 142,056 |
| 2019/04/09 | 1,580 | 1,585 | 1,577 | 1,579 | ±0 | ±0% | 301,728 |
| 2019/04/08 | 1,570 | 1,582 | 1,569 | 1,579 | +1 | +0.1% | 331,945 |
| 2019/04/05 | 1,583 | 1,583 | 1,576 | 1,578 | -7 | -0.4% | 496,654 |
| 2019/04/04 | 1,584 | 1,587 | 1,579 | 1,585 | -1 | -0.1% | 136,606 |
| 2019/04/03 | 1,596 | 1,601 | 1,584 | 1,586 | -14 | -0.9% | 697,371 |
| 2019/04/02 | 1,581 | 1,600 | 1,581 | 1,600 | ±0 | ±0% | 594,112 |
| 2019/04/01 | 1,596 | 1,602 | 1,586 | 1,600 | -24 | -1.5% | 504,055 |
| 2019/03/29 | 1,620 | 1,627 | 1,616 | 1,624 | -13 | -0.8% | 136,451 |
| 2019/03/28 | 1,625 | 1,640 | 1,624 | 1,637 | +24 | +1.5% | 364,295 |
| 2019/03/27 | 1,613 | 1,620 | 1,609 | 1,613 | -9 | -0.6% | 403,221 |
| 2019/03/26 | 1,639 | 1,641 | 1,617 | 1,622 | -36 | -2.2% | 529,829 |
| 2019/03/25 | 1,642 | 1,663 | 1,639 | 1,658 | +46 | +2.9% | 803,591 |
| 2019/03/22 | 1,609 | 1,618 | 1,604 | 1,612 | +2 | +0.1% | 139,993 |
| 2019/03/20 | 1,613 | 1,617 | 1,608 | 1,610 | -1 | -0.1% | 145,624 |
| 2019/03/19 | 1,611 | 1,621 | 1,610 | 1,611 | ±0 | ±0% | 165,933 |
| 2019/03/18 | 1,612 | 1,616 | 1,608 | 1,611 | -9 | -0.6% | 282,006 |
| 2019/03/15 | 1,625 | 1,625 | 1,615 | 1,620 | -12 | -0.7% | 512,896 |
| 2019/03/14 | 1,618 | 1,633 | 1,615 | 1,632 | -1 | -0.1% | 83,331 |
| 2019/03/13 | 1,623 | 1,640 | 1,620 | 1,633 | +17 | +1.1% | 183,415 |
| 2019/03/12 | 1,625 | 1,628 | 1,612 | 1,616 | -31 | -1.9% | 311,826 |
| 2019/03/11 | 1,651 | 1,662 | 1,646 | 1,647 | -10 | -0.6% | 336,362 |
| 2019/03/08 | 1,635 | 1,659 | 1,633 | 1,657 | +33 | +2% | 854,310 |
| 2019/03/07 | 1,623 | 1,627 | 1,621 | 1,624 | +12 | +0.7% | 110,147 |
| 2019/03/06 | 1,607 | 1,616 | 1,605 | 1,612 | +9 | +0.6% | 130,718 |
| 2019/03/05 | 1,604 | 1,608 | 1,598 | 1,603 | +7 | +0.4% | 253,220 |
| 2019/03/04 | 1,598 | 1,602 | 1,593 | 1,596 | -16 | -1% | 412,773 |
| 2019/03/01 | 1,622 | 1,622 | 1,609 | 1,612 | -18 | -1.1% | 199,538 |
| 2019/02/28 | 1,618 | 1,631 | 1,618 | 1,630 | +13 | +0.8% | 247,663 |
| 2019/02/27 | 1,621 | 1,621 | 1,615 | 1,617 | -8 | -0.5% | 414,502 |
| 2019/02/26 | 1,617 | 1,628 | 1,613 | 1,625 | +5 | +0.3% | 188,219 |
| 2019/02/25 | 1,618 | 1,622 | 1,614 | 1,620 | -8 | -0.5% | 143,695 |
| 2019/02/22 | 1,632 | 1,634 | 1,626 | 1,628 | +3 | +0.2% | 126,607 |
| 2019/02/21 | 1,630 | 1,637 | 1,618 | 1,625 | -2 | -0.1% | 180,258 |
| 2019/02/20 | 1,634 | 1,637 | 1,622 | 1,627 | -9 | -0.6% | 235,396 |
| 2019/02/19 | 1,641 | 1,644 | 1,634 | 1,636 | -4 | -0.2% | 173,577 |
| 2019/02/18 | 1,641 | 1,648 | 1,637 | 1,640 | -32 | -1.9% | 526,134 |
| 2019/02/15 | 1,663 | 1,673 | 1,661 | 1,672 | +20 | +1.2% | 310,859 |
| 2019/02/14 | 1,651 | 1,654 | 1,643 | 1,652 | +2 | +0.1% | 231,551 |
| 2019/02/13 | 1,663 | 1,663 | 1,644 | 1,650 | -24 | -1.4% | 491,673 |
| 2019/02/12 | 1,709 | 1,710 | 1,672 | 1,674 | -45 | -2.6% | 1,390,422 |
| 2019/02/08 | 1,707 | 1,720 | 1,700 | 1,719 | +34 | +2% | 718,937 |
| 2019/02/07 | 1,674 | 1,693 | 1,672 | 1,685 | +10 | +0.6% | 202,635 |
| 2019/02/06 | 1,670 | 1,677 | 1,667 | 1,675 | -4 | -0.2% | 102,033 |
1551～
1600
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
