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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,921 | 1,929 | 1,921 | 1,921 | +10 | +0.5% | 107,212 |
| 2017/07/21 | 1,911 | 1,912 | 1,908 | 1,911 | +4 | +0.2% | 69,202 |
| 2017/07/20 | 1,916 | 1,917 | 1,905 | 1,907 | -12 | -0.6% | 80,049 |
| 2017/07/19 | 1,923 | 1,925 | 1,917 | 1,919 | -1 | -0.1% | 83,875 |
| 2017/07/18 | 1,912 | 1,924 | 1,912 | 1,920 | +12 | +0.6% | 203,261 |
| 2017/07/14 | 1,909 | 1,911 | 1,905 | 1,908 | -3 | -0.2% | 162,822 |
| 2017/07/13 | 1,905 | 1,915 | 1,903 | 1,911 | ±0 | ±0% | 59,573 |
| 2017/07/12 | 1,908 | 1,914 | 1,906 | 1,911 | +10 | +0.5% | 73,138 |
| 2017/07/11 | 1,913 | 1,913 | 1,901 | 1,901 | -12 | -0.6% | 124,979 |
| 2017/07/10 | 1,914 | 1,918 | 1,907 | 1,913 | -13 | -0.7% | 80,431 |
| 2017/07/07 | 1,933 | 1,934 | 1,922 | 1,926 | +6 | +0.3% | 263,712 |
| 2017/07/06 | 1,915 | 1,925 | 1,913 | 1,920 | +7 | +0.4% | 140,169 |
| 2017/07/05 | 1,919 | 1,931 | 1,913 | 1,913 | -5 | -0.3% | 130,780 |
| 2017/07/04 | 1,902 | 1,923 | 1,901 | 1,918 | +2 | +0.1% | 181,606 |
| 2017/07/03 | 1,917 | 1,918 | 1,911 | 1,916 | -3 | -0.2% | 84,371 |
| 2017/06/30 | 1,917 | 1,926 | 1,916 | 1,919 | +18 | +0.9% | 223,439 |
| 2017/06/29 | 1,897 | 1,902 | 1,894 | 1,901 | -7 | -0.4% | 122,430 |
| 2017/06/28 | 1,908 | 1,910 | 1,900 | 1,908 | +6 | +0.3% | 98,336 |
| 2017/06/27 | 1,901 | 1,906 | 1,900 | 1,902 | -8 | -0.4% | 103,065 |
| 2017/06/26 | 1,913 | 1,913 | 1,904 | 1,910 | ±0 | ±0% | 20,154 |
| 2017/06/23 | 1,911 | 1,914 | 1,909 | 1,910 | -3 | -0.2% | 87,564 |
| 2017/06/22 | 1,910 | 1,913 | 1,906 | 1,913 | +2 | +0.1% | 67,429 |
| 2017/06/21 | 1,905 | 1,912 | 1,903 | 1,911 | +11 | +0.6% | 88,515 |
| 2017/06/20 | 1,904 | 1,904 | 1,893 | 1,900 | -18 | -0.9% | 285,079 |
| 2017/06/19 | 1,926 | 1,930 | 1,916 | 1,918 | -11 | -0.6% | 365,046 |
| 2017/06/16 | 1,931 | 1,935 | 1,922 | 1,929 | -12 | -0.6% | 74,755 |
| 2017/06/15 | 1,942 | 1,948 | 1,927 | 1,941 | +5 | +0.3% | 134,146 |
| 2017/06/14 | 1,927 | 1,936 | 1,924 | 1,936 | +1 | +0.1% | 92,426 |
| 2017/06/13 | 1,940 | 1,940 | 1,932 | 1,935 | +3 | +0.2% | 52,799 |
| 2017/06/12 | 1,932 | 1,939 | 1,928 | 1,932 | +9 | +0.5% | 106,513 |
| 2017/06/09 | 1,925 | 1,931 | 1,914 | 1,923 | -11 | -0.6% | 178,216 |
| 2017/06/08 | 1,918 | 1,935 | 1,918 | 1,934 | +8 | +0.4% | 83,804 |
| 2017/06/07 | 1,929 | 1,933 | 1,923 | 1,926 | -2 | -0.1% | 54,362 |
| 2017/06/06 | 1,913 | 1,929 | 1,911 | 1,928 | +19 | +1% | 162,554 |
| 2017/06/05 | 1,913 | 1,916 | 1,904 | 1,909 | +2 | +0.1% | 189,628 |
| 2017/06/02 | 1,930 | 1,930 | 1,902 | 1,907 | -32 | -1.7% | 827,499 |
| 2017/06/01 | 1,958 | 1,958 | 1,936 | 1,939 | -22 | -1.1% | 118,600 |
| 2017/05/31 | 1,962 | 1,967 | 1,958 | 1,961 | +2 | +0.1% | 24,909 |
| 2017/05/30 | 1,957 | 1,969 | 1,956 | 1,959 | +1 | +0.1% | 32,174 |
| 2017/05/29 | 1,956 | 1,963 | 1,951 | 1,958 | +1 | +0.1% | 62,653 |
| 2017/05/26 | 1,947 | 1,957 | 1,947 | 1,957 | +13 | +0.7% | 69,910 |
| 2017/05/25 | 1,954 | 1,954 | 1,941 | 1,944 | -8 | -0.4% | 108,558 |
| 2017/05/24 | 1,949 | 1,957 | 1,947 | 1,952 | -12 | -0.6% | 80,661 |
| 2017/05/23 | 1,963 | 1,967 | 1,957 | 1,964 | +6 | +0.3% | 69,301 |
| 2017/05/22 | 1,957 | 1,966 | 1,954 | 1,958 | -10 | -0.5% | 77,584 |
| 2017/05/19 | 1,968 | 1,976 | 1,963 | 1,968 | -4 | -0.2% | 69,554 |
| 2017/05/18 | 1,975 | 1,981 | 1,965 | 1,972 | +25 | +1.3% | 353,872 |
| 2017/05/17 | 1,949 | 1,951 | 1,943 | 1,947 | +11 | +0.6% | 105,172 |
| 2017/05/16 | 1,934 | 1,941 | 1,928 | 1,936 | -6 | -0.3% | 161,740 |
| 2017/05/15 | 1,950 | 1,951 | 1,940 | 1,942 | +2 | +0.1% | 73,123 |
1901～
1950
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
