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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,584 | 1,593 | 1,578 | 1,590 | -1 | -0.1% | 123,164 |
| 2018/01/26 | 1,581 | 1,591 | 1,577 | 1,591 | +5 | +0.3% | 217,755 |
| 2018/01/25 | 1,582 | 1,588 | 1,576 | 1,586 | +18 | +1.1% | 275,427 |
| 2018/01/24 | 1,565 | 1,571 | 1,559 | 1,568 | +10 | +0.6% | 168,218 |
| 2018/01/23 | 1,571 | 1,571 | 1,556 | 1,558 | -21 | -1.3% | 154,482 |
| 2018/01/22 | 1,580 | 1,586 | 1,578 | 1,579 | -1 | -0.1% | 120,267 |
| 2018/01/19 | 1,577 | 1,583 | 1,574 | 1,580 | -2 | -0.1% | 381,589 |
| 2018/01/18 | 1,557 | 1,585 | 1,557 | 1,582 | +6 | +0.4% | 321,492 |
| 2018/01/17 | 1,580 | 1,583 | 1,573 | 1,576 | +5 | +0.3% | 114,393 |
| 2018/01/16 | 1,586 | 1,587 | 1,569 | 1,571 | -15 | -0.9% | 123,622 |
| 2018/01/15 | 1,579 | 1,587 | 1,577 | 1,586 | -3 | -0.2% | 108,911 |
| 2018/01/12 | 1,584 | 1,593 | 1,583 | 1,589 | +2 | +0.1% | 160,164 |
| 2018/01/11 | 1,588 | 1,592 | 1,583 | 1,587 | +7 | +0.4% | 136,334 |
| 2018/01/10 | 1,577 | 1,583 | 1,575 | 1,580 | +3 | +0.2% | 72,806 |
| 2018/01/09 | 1,566 | 1,580 | 1,566 | 1,577 | -8 | -0.5% | 241,931 |
| 2018/01/05 | 1,591 | 1,599 | 1,584 | 1,585 | -15 | -0.9% | 889,142 |
| 2018/01/04 | 1,627 | 1,627 | 1,600 | 1,600 | -54 | -3.3% | 743,577 |
| 2017/12/29 | 1,649 | 1,655 | 1,645 | 1,654 | ±0 | ±0% | 323,764 |
| 2017/12/28 | 1,642 | 1,656 | 1,639 | 1,654 | +12 | +0.7% | 188,873 |
| 2017/12/27 | 1,645 | 1,646 | 1,640 | 1,642 | -3 | -0.2% | 61,551 |
| 2017/12/26 | 1,643 | 1,647 | 1,642 | 1,645 | +1 | +0.1% | 360,636 |
| 2017/12/25 | 1,646 | 1,648 | 1,641 | 1,644 | -3 | -0.2% | 58,111 |
| 2017/12/22 | 1,649 | 1,652 | 1,644 | 1,647 | ±0 | ±0% | 88,261 |
| 2017/12/21 | 1,649 | 1,659 | 1,645 | 1,647 | +2 | +0.1% | 389,143 |
| 2017/12/20 | 1,650 | 1,652 | 1,644 | 1,645 | -2 | -0.1% | 92,814 |
| 2017/12/19 | 1,639 | 1,648 | 1,639 | 1,647 | +1 | +0.1% | 167,013 |
| 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 |
1851～
1900
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
