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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/03/05 | 1,769 | 1,779 | 1,759 | 1,770 | +11 | +0.6% | 438,523 |
| 2018/03/02 | 1,755 | 1,766 | 1,750 | 1,759 | +44 | +2.6% | 706,359 |
| 2018/03/01 | 1,702 | 1,721 | 1,699 | 1,715 | +29 | +1.7% | 475,877 |
| 2018/02/28 | 1,673 | 1,686 | 1,666 | 1,686 | +22 | +1.3% | 652,198 |
| 2018/02/27 | 1,664 | 1,670 | 1,656 | 1,664 | -19 | -1.1% | 689,754 |
| 2018/02/26 | 1,683 | 1,691 | 1,677 | 1,683 | -21 | -1.2% | 258,396 |
| 2018/02/23 | 1,713 | 1,717 | 1,704 | 1,704 | -15 | -0.9% | 185,089 |
| 2018/02/22 | 1,714 | 1,727 | 1,712 | 1,719 | +20 | +1.2% | 495,113 |
| 2018/02/21 | 1,702 | 1,710 | 1,685 | 1,699 | -6 | -0.4% | 447,272 |
| 2018/02/20 | 1,691 | 1,711 | 1,691 | 1,705 | +19 | +1.1% | 302,049 |
| 2018/02/19 | 1,705 | 1,709 | 1,684 | 1,686 | -32 | -1.9% | 318,291 |
| 2018/02/16 | 1,730 | 1,737 | 1,707 | 1,718 | -23 | -1.3% | 458,708 |
| 2018/02/15 | 1,747 | 1,756 | 1,731 | 1,741 | -25 | -1.4% | 478,285 |
| 2018/02/14 | 1,759 | 1,784 | 1,748 | 1,766 | +7 | +0.4% | 626,769 |
| 2018/02/13 | 1,719 | 1,762 | 1,719 | 1,759 | +17 | +1% | 457,203 |
| 2018/02/09 | 1,771 | 1,771 | 1,742 | 1,742 | +36 | +2.1% | 658,492 |
| 2018/02/08 | 1,723 | 1,729 | 1,701 | 1,706 | -21 | -1.2% | 437,902 |
| 2018/02/07 | 1,678 | 1,729 | 1,671 | 1,727 | -5 | -0.3% | 671,409 |
| 2018/02/06 | 1,720 | 1,771 | 1,714 | 1,732 | +79 | +4.8% | 1,581,044 |
| 2018/02/05 | 1,642 | 1,656 | 1,640 | 1,653 | +40 | +2.5% | 808,947 |
| 2018/02/02 | 1,607 | 1,623 | 1,606 | 1,613 | +16 | +1% | 391,696 |
| 2018/02/01 | 1,611 | 1,616 | 1,596 | 1,597 | -28 | -1.7% | 461,616 |
| 2018/01/31 | 1,620 | 1,625 | 1,606 | 1,625 | +14 | +0.9% | 543,044 |
| 2018/01/30 | 1,592 | 1,615 | 1,591 | 1,611 | +21 | +1.3% | 834,842 |
1801～
1850
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
