584
-5 (-0.85%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,741 | 1,766 | 1,737 | 1,750 | +16 | +0.9% | 1,251,709 |
| 2018/12/20 | 1,701 | 1,742 | 1,696 | 1,734 | +51 | +3% | 772,583 |
| 2018/12/19 | 1,677 | 1,693 | 1,670 | 1,683 | +9 | +0.5% | 289,687 |
| 2018/12/18 | 1,665 | 1,676 | 1,658 | 1,674 | +31 | +1.9% | 285,568 |
| 2018/12/17 | 1,655 | 1,656 | 1,641 | 1,643 | -13 | -0.8% | 144,090 |
| 2018/12/14 | 1,632 | 1,657 | 1,627 | 1,656 | +34 | +2.1% | 136,322 |
| 2018/12/13 | 1,626 | 1,632 | 1,618 | 1,622 | -15 | -0.9% | 152,862 |
| 2018/12/12 | 1,658 | 1,661 | 1,636 | 1,637 | -36 | -2.2% | 172,914 |
| 2018/12/11 | 1,664 | 1,682 | 1,664 | 1,673 | +3 | +0.2% | 142,122 |
| 2018/12/10 | 1,670 | 1,675 | 1,654 | 1,670 | +33 | +2% | 232,527 |
| 2018/12/07 | 1,638 | 1,649 | 1,631 | 1,637 | -12 | -0.7% | 202,777 |
| 2018/12/06 | 1,628 | 1,664 | 1,627 | 1,649 | +30 | +1.9% | 379,163 |
| 2018/12/05 | 1,633 | 1,634 | 1,615 | 1,619 | +10 | +0.6% | 261,007 |
| 2018/12/04 | 1,575 | 1,610 | 1,572 | 1,609 | +37 | +2.4% | 290,366 |
| 2018/12/03 | 1,567 | 1,575 | 1,564 | 1,572 | -18 | -1.1% | 151,570 |
| 2018/11/30 | 1,592 | 1,597 | 1,587 | 1,590 | -5 | -0.3% | 160,951 |
| 2018/11/29 | 1,587 | 1,608 | 1,582 | 1,595 | -4 | -0.3% | 181,010 |
| 2018/11/28 | 1,609 | 1,610 | 1,599 | 1,599 | -17 | -1.1% | 89,014 |
| 2018/11/27 | 1,615 | 1,628 | 1,613 | 1,616 | -10 | -0.6% | 84,743 |
| 2018/11/26 | 1,639 | 1,641 | 1,626 | 1,626 | -13 | -0.8% | 162,323 |
| 2018/11/22 | 1,643 | 1,653 | 1,637 | 1,639 | -11 | -0.7% | 136,598 |
| 2018/11/21 | 1,673 | 1,673 | 1,647 | 1,650 | +4 | +0.2% | 156,850 |
| 2018/11/20 | 1,649 | 1,651 | 1,638 | 1,646 | +18 | +1.1% | 123,510 |
| 2018/11/19 | 1,641 | 1,641 | 1,626 | 1,628 | -11 | -0.7% | 89,924 |
| 2018/11/16 | 1,627 | 1,641 | 1,625 | 1,639 | +10 | +0.6% | 132,748 |
| 2018/11/15 | 1,642 | 1,644 | 1,629 | 1,629 | +2 | +0.1% | 167,811 |
| 2018/11/14 | 1,625 | 1,633 | 1,616 | 1,627 | -2 | -0.1% | 156,424 |
| 2018/11/13 | 1,635 | 1,653 | 1,629 | 1,629 | +31 | +1.9% | 273,146 |
| 2018/11/12 | 1,607 | 1,613 | 1,592 | 1,598 | +1 | +0.1% | 103,900 |
| 2018/11/09 | 1,585 | 1,600 | 1,582 | 1,597 | +16 | +1% | 122,027 |
| 2018/11/08 | 1,580 | 1,584 | 1,576 | 1,581 | -29 | -1.8% | 204,334 |
| 2018/11/07 | 1,606 | 1,617 | 1,586 | 1,610 | +1 | +0.1% | 253,929 |
| 2018/11/06 | 1,614 | 1,618 | 1,606 | 1,609 | -17 | -1% | 94,818 |
| 2018/11/05 | 1,621 | 1,628 | 1,615 | 1,626 | +26 | +1.6% | 110,910 |
| 2018/11/02 | 1,635 | 1,635 | 1,597 | 1,600 | -44 | -2.7% | 472,042 |
| 2018/11/01 | 1,635 | 1,648 | 1,629 | 1,644 | +16 | +1% | 423,001 |
| 2018/10/31 | 1,645 | 1,654 | 1,627 | 1,628 | -35 | -2.1% | 168,090 |
| 2018/10/30 | 1,698 | 1,698 | 1,654 | 1,663 | -24 | -1.4% | 613,823 |
| 2018/10/29 | 1,671 | 1,690 | 1,662 | 1,687 | +2 | +0.1% | 298,792 |
| 2018/10/26 | 1,659 | 1,701 | 1,659 | 1,685 | +27 | +1.6% | 506,995 |
| 2018/10/25 | 1,665 | 1,682 | 1,658 | 1,658 | +43 | +2.7% | 1,035,566 |
| 2018/10/24 | 1,609 | 1,630 | 1,608 | 1,615 | -7 | -0.4% | 307,619 |
| 2018/10/23 | 1,594 | 1,625 | 1,594 | 1,622 | +41 | +2.6% | 345,443 |
| 2018/10/22 | 1,598 | 1,606 | 1,578 | 1,581 | -6 | -0.4% | 114,197 |
| 2018/10/19 | 1,604 | 1,609 | 1,586 | 1,587 | +9 | +0.6% | 245,945 |
| 2018/10/18 | 1,563 | 1,580 | 1,563 | 1,578 | +11 | +0.7% | 179,109 |
| 2018/10/17 | 1,563 | 1,572 | 1,558 | 1,567 | -20 | -1.3% | 466,617 |
| 2018/10/16 | 1,606 | 1,608 | 1,587 | 1,587 | -19 | -1.2% | 337,765 |
| 2018/10/15 | 1,590 | 1,608 | 1,590 | 1,606 | +30 | +1.9% | 583,249 |
| 2018/10/12 | 1,597 | 1,597 | 1,575 | 1,576 | -11 | -0.7% | 784,093 |
1551～
1600
件表示中 / 3195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
