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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,599 | 1,601 | 1,596 | 1,598 | -6 | -0.4% | 176,135 |
| 2018/05/17 | 1,606 | 1,607 | 1,601 | 1,604 | -7 | -0.4% | 60,172 |
| 2018/05/16 | 1,613 | 1,614 | 1,608 | 1,611 | +4 | +0.2% | 72,172 |
| 2018/05/15 | 1,601 | 1,607 | 1,599 | 1,607 | +4 | +0.2% | 109,846 |
| 2018/05/14 | 1,609 | 1,612 | 1,601 | 1,603 | -7 | -0.4% | 182,798 |
| 2018/05/11 | 1,624 | 1,624 | 1,609 | 1,610 | -19 | -1.2% | 208,830 |
| 2018/05/10 | 1,629 | 1,634 | 1,627 | 1,629 | -6 | -0.4% | 58,927 |
| 2018/05/09 | 1,632 | 1,638 | 1,630 | 1,635 | +8 | +0.5% | 58,963 |
| 2018/05/08 | 1,634 | 1,635 | 1,625 | 1,627 | -4 | -0.2% | 282,881 |
| 2018/05/07 | 1,629 | 1,640 | 1,628 | 1,631 | ±0 | ±0% | 53,272 |
| 2018/05/02 | 1,623 | 1,634 | 1,623 | 1,631 | +3 | +0.2% | 35,005 |
| 2018/05/01 | 1,631 | 1,635 | 1,628 | 1,628 | -5 | -0.3% | 123,102 |
| 2018/04/27 | 1,638 | 1,640 | 1,630 | 1,633 | -8 | -0.5% | 85,151 |
| 2018/04/26 | 1,643 | 1,645 | 1,638 | 1,641 | -8 | -0.5% | 52,396 |
| 2018/04/25 | 1,659 | 1,661 | 1,649 | 1,649 | +3 | +0.2% | 131,125 |
| 2018/04/24 | 1,648 | 1,655 | 1,645 | 1,646 | -13 | -0.8% | 67,824 |
| 2018/04/23 | 1,654 | 1,662 | 1,652 | 1,659 | +6 | +0.4% | 70,136 |
| 2018/04/20 | 1,656 | 1,662 | 1,647 | 1,653 | ±0 | ±0% | 76,077 |
| 2018/04/19 | 1,650 | 1,653 | 1,641 | 1,653 | -1 | -0.1% | 126,476 |
| 2018/04/18 | 1,674 | 1,675 | 1,652 | 1,654 | -25 | -1.5% | 223,728 |
| 2018/04/17 | 1,682 | 1,685 | 1,677 | 1,679 | -2 | -0.1% | 64,372 |
| 2018/04/16 | 1,681 | 1,685 | 1,677 | 1,681 | -2 | -0.1% | 127,115 |
| 2018/04/13 | 1,681 | 1,688 | 1,674 | 1,683 | -12 | -0.7% | 320,734 |
| 2018/04/12 | 1,692 | 1,700 | 1,690 | 1,695 | +4 | +0.2% | 112,072 |
| 2018/04/11 | 1,679 | 1,692 | 1,679 | 1,691 | +8 | +0.5% | 359,871 |
| 2018/04/10 | 1,699 | 1,705 | 1,674 | 1,683 | -9 | -0.5% | 231,897 |
| 2018/04/09 | 1,705 | 1,706 | 1,689 | 1,692 | -8 | -0.5% | 158,587 |
| 2018/04/06 | 1,697 | 1,704 | 1,688 | 1,700 | +4 | +0.2% | 225,736 |
| 2018/04/05 | 1,705 | 1,711 | 1,689 | 1,696 | -27 | -1.6% | 239,241 |
| 2018/04/04 | 1,715 | 1,729 | 1,714 | 1,723 | -2 | -0.1% | 1,362,805 |
| 2018/04/03 | 1,741 | 1,745 | 1,722 | 1,725 | +8 | +0.5% | 853,337 |
| 2018/04/02 | 1,713 | 1,717 | 1,701 | 1,717 | +6 | +0.4% | 266,327 |
| 2018/03/30 | 1,717 | 1,724 | 1,707 | 1,711 | -27 | -1.6% | 202,956 |
| 2018/03/29 | 1,726 | 1,750 | 1,724 | 1,738 | -11 | -0.6% | 191,406 |
| 2018/03/28 | 1,765 | 1,769 | 1,748 | 1,749 | +8 | +0.5% | 891,811 |
| 2018/03/27 | 1,766 | 1,772 | 1,741 | 1,741 | -48 | -2.7% | 593,282 |
| 2018/03/26 | 1,818 | 1,825 | 1,789 | 1,789 | -12 | -0.7% | 1,185,460 |
| 2018/03/23 | 1,780 | 1,807 | 1,770 | 1,801 | +78 | +4.5% | 926,993 |
| 2018/03/22 | 1,740 | 1,741 | 1,722 | 1,723 | -18 | -1% | 230,056 |
| 2018/03/20 | 1,746 | 1,752 | 1,740 | 1,741 | +9 | +0.5% | 319,462 |
| 2018/03/19 | 1,726 | 1,741 | 1,716 | 1,732 | +17 | +1% | 236,136 |
| 2018/03/16 | 1,703 | 1,720 | 1,701 | 1,715 | +10 | +0.6% | 175,142 |
| 2018/03/15 | 1,715 | 1,726 | 1,701 | 1,705 | -3 | -0.2% | 297,784 |
| 2018/03/14 | 1,709 | 1,715 | 1,700 | 1,708 | +13 | +0.8% | 175,258 |
| 2018/03/13 | 1,711 | 1,714 | 1,694 | 1,695 | -6 | -0.4% | 126,181 |
| 2018/03/12 | 1,694 | 1,716 | 1,692 | 1,701 | -29 | -1.7% | 361,530 |
| 2018/03/09 | 1,720 | 1,746 | 1,699 | 1,730 | -13 | -0.7% | 350,046 |
| 2018/03/08 | 1,730 | 1,750 | 1,730 | 1,743 | -9 | -0.5% | 415,539 |
| 2018/03/07 | 1,749 | 1,755 | 1,732 | 1,752 | +17 | +1% | 431,609 |
| 2018/03/06 | 1,735 | 1,739 | 1,726 | 1,735 | -35 | -2% | 236,799 |
1701～
1750
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
