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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/04 | 1,837 | 1,842 | 1,833 | 1,839 | -2 | -0.1% | 1,127,901 |
| 2017/10/03 | 1,854 | 1,856 | 1,839 | 1,841 | -20 | -1.1% | 881,037 |
| 2017/10/02 | 1,861 | 1,864 | 1,859 | 1,861 | -4 | -0.2% | 53,564 |
| 2017/09/29 | 1,869 | 1,871 | 1,864 | 1,865 | +1 | +0.1% | 53,573 |
| 2017/09/28 | 1,859 | 1,870 | 1,859 | 1,864 | -9 | -0.5% | 236,528 |
| 2017/09/27 | 1,873 | 1,877 | 1,871 | 1,873 | -6 | -0.3% | 89,932 |
| 2017/09/26 | 1,878 | 1,882 | 1,874 | 1,879 | +7 | +0.4% | 165,537 |
| 2017/09/25 | 1,871 | 1,876 | 1,868 | 1,872 | -9 | -0.5% | 78,682 |
| 2017/09/22 | 1,874 | 1,886 | 1,871 | 1,881 | +3 | +0.2% | 199,963 |
| 2017/09/21 | 1,868 | 1,879 | 1,865 | 1,878 | -4 | -0.2% | 696,383 |
| 2017/09/20 | 1,883 | 1,886 | 1,878 | 1,882 | -1 | -0.1% | 1,739,450 |
| 2017/09/19 | 1,897 | 1,900 | 1,881 | 1,883 | -37 | -1.9% | 658,230 |
| 2017/09/15 | 1,934 | 1,934 | 1,919 | 1,920 | -11 | -0.6% | 181,275 |
| 2017/09/14 | 1,925 | 1,932 | 1,920 | 1,931 | +5 | +0.3% | 118,012 |
| 2017/09/13 | 1,925 | 1,928 | 1,923 | 1,926 | -10 | -0.5% | 91,790 |
| 2017/09/12 | 1,940 | 1,941 | 1,933 | 1,936 | -21 | -1.1% | 219,450 |
| 2017/09/11 | 1,968 | 1,968 | 1,956 | 1,957 | -30 | -1.5% | 125,015 |
| 2017/09/08 | 1,982 | 1,990 | 1,978 | 1,987 | +12 | +0.6% | 232,707 |
| 2017/09/07 | 1,970 | 1,977 | 1,965 | 1,975 | -3 | -0.2% | 61,794 |
| 2017/09/06 | 1,985 | 1,987 | 1,976 | 1,978 | +5 | +0.3% | 103,157 |
| 2017/09/05 | 1,957 | 1,976 | 1,957 | 1,973 | +12 | +0.6% | 104,908 |
| 2017/09/04 | 1,951 | 1,964 | 1,951 | 1,961 | +16 | +0.8% | 175,897 |
| 2017/09/01 | 1,938 | 1,950 | 1,938 | 1,945 | -4 | -0.2% | 48,707 |
| 2017/08/31 | 1,953 | 1,955 | 1,946 | 1,949 | -13 | -0.7% | 158,894 |
1901～
1950
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
