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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,655 | 1,658 | 1,644 | 1,646 | -24 | -1.4% | 566,788 |
| 2017/12/15 | 1,664 | 1,677 | 1,657 | 1,670 | +10 | +0.6% | 374,752 |
| 2017/12/14 | 1,660 | 1,665 | 1,654 | 1,660 | +3 | +0.2% | 158,048 |
| 2017/12/13 | 1,647 | 1,661 | 1,647 | 1,657 | +8 | +0.5% | 206,483 |
| 2017/12/12 | 1,643 | 1,651 | 1,641 | 1,649 | +3 | +0.2% | 191,726 |
| 2017/12/11 | 1,649 | 1,655 | 1,645 | 1,646 | -6 | -0.4% | 457,219 |
| 2017/12/08 | 1,669 | 1,672 | 1,652 | 1,652 | -25 | -1.5% | 479,479 |
| 2017/12/07 | 1,690 | 1,690 | 1,674 | 1,677 | -24 | -1.4% | 261,716 |
| 2017/12/06 | 1,677 | 1,706 | 1,676 | 1,701 | +33 | +2% | 912,226 |
| 2017/12/05 | 1,673 | 1,677 | 1,665 | 1,668 | +5 | +0.3% | 118,921 |
| 2017/12/04 | 1,651 | 1,664 | 1,651 | 1,663 | +9 | +0.5% | 69,207 |
| 2017/12/01 | 1,646 | 1,665 | 1,643 | 1,654 | -8 | -0.5% | 241,082 |
| 2017/11/30 | 1,671 | 1,677 | 1,660 | 1,662 | -9 | -0.5% | 309,808 |
| 2017/11/29 | 1,669 | 1,675 | 1,667 | 1,671 | -7 | -0.4% | 138,124 |
| 2017/11/28 | 1,682 | 1,688 | 1,672 | 1,678 | -2 | -0.1% | 72,598 |
| 2017/11/27 | 1,665 | 1,685 | 1,665 | 1,680 | +4 | +0.2% | 57,819 |
| 2017/11/24 | 1,683 | 1,687 | 1,671 | 1,676 | ±0 | ±0% | 130,701 |
| 2017/11/22 | 1,668 | 1,677 | 1,664 | 1,676 | -8 | -0.5% | 108,038 |
| 2017/11/21 | 1,681 | 1,685 | 1,674 | 1,684 | -12 | -0.7% | 93,449 |
| 2017/11/20 | 1,695 | 1,700 | 1,684 | 1,696 | +8 | +0.5% | 320,950 |
| 2017/11/17 | 1,669 | 1,692 | 1,659 | 1,688 | -1 | -0.1% | 341,798 |
| 2017/11/16 | 1,717 | 1,719 | 1,687 | 1,689 | -25 | -1.5% | 200,865 |
| 2017/11/15 | 1,698 | 1,717 | 1,695 | 1,714 | +26 | +1.5% | 332,758 |
| 2017/11/14 | 1,691 | 1,692 | 1,676 | 1,688 | -1 | -0.1% | 172,129 |
| 2017/11/13 | 1,674 | 1,689 | 1,672 | 1,689 | +20 | +1.2% | 469,586 |
| 2017/11/10 | 1,680 | 1,681 | 1,665 | 1,669 | +13 | +0.8% | 546,403 |
| 2017/11/09 | 1,644 | 1,680 | 1,617 | 1,656 | +5 | +0.3% | 816,598 |
| 2017/11/08 | 1,656 | 1,662 | 1,650 | 1,651 | +4 | +0.2% | 415,895 |
| 2017/11/07 | 1,680 | 1,680 | 1,647 | 1,647 | -32 | -1.9% | 657,958 |
| 2017/11/06 | 1,672 | 1,687 | 1,670 | 1,679 | ±0 | ±0% | 473,746 |
| 2017/11/02 | 1,681 | 1,690 | 1,679 | 1,679 | -8 | -0.5% | 385,026 |
| 2017/11/01 | 1,707 | 1,708 | 1,685 | 1,687 | -34 | -2% | 453,656 |
| 2017/10/31 | 1,732 | 1,735 | 1,720 | 1,721 | -1 | -0.1% | 426,812 |
| 2017/10/30 | 1,716 | 1,728 | 1,715 | 1,722 | +2 | +0.1% | 288,034 |
| 2017/10/27 | 1,733 | 1,737 | 1,720 | 1,720 | -24 | -1.4% | 1,830,348 |
| 2017/10/26 | 1,746 | 1,746 | 1,738 | 1,744 | -1 | -0.1% | 760,859 |
| 2017/10/25 | 1,730 | 1,751 | 1,728 | 1,745 | +7 | +0.4% | 452,433 |
| 2017/10/24 | 1,750 | 1,751 | 1,737 | 1,738 | -10 | -0.6% | 419,524 |
| 2017/10/23 | 1,744 | 1,754 | 1,743 | 1,748 | -18 | -1% | 313,476 |
| 2017/10/20 | 1,774 | 1,777 | 1,763 | 1,766 | -1 | -0.1% | 280,923 |
| 2017/10/19 | 1,767 | 1,772 | 1,762 | 1,767 | -7 | -0.4% | 194,849 |
| 2017/10/18 | 1,774 | 1,778 | 1,771 | 1,774 | -1 | -0.1% | 284,180 |
| 2017/10/17 | 1,775 | 1,786 | 1,772 | 1,775 | -9 | -0.5% | 315,490 |
| 2017/10/16 | 1,786 | 1,789 | 1,775 | 1,784 | -6 | -0.3% | 200,547 |
| 2017/10/13 | 1,811 | 1,812 | 1,788 | 1,790 | -18 | -1% | 521,891 |
| 2017/10/12 | 1,808 | 1,812 | 1,806 | 1,808 | -8 | -0.4% | 137,304 |
| 2017/10/11 | 1,823 | 1,824 | 1,814 | 1,816 | -5 | -0.3% | 423,740 |
| 2017/10/10 | 1,836 | 1,836 | 1,821 | 1,821 | -11 | -0.6% | 238,831 |
| 2017/10/06 | 1,833 | 1,836 | 1,831 | 1,832 | -7 | -0.4% | 227,004 |
| 2017/10/05 | 1,838 | 1,841 | 1,835 | 1,839 | ±0 | ±0% | 94,931 |
1801～
1850
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
