561
-5 (-0.88%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 595 | 599 | 592 | 597 | +16 | +2.8% | 1,316,086 |
| 2024/10/31 | 580 | 586 | 580 | 581 | +1 | +0.2% | 1,665,623 |
| 2024/10/30 | 582 | 582 | 577 | 580 | -6 | -1% | 737,013 |
| 2024/10/29 | 591 | 592 | 585 | 586 | -2 | -0.3% | 454,669 |
| 2024/10/28 | 603 | 604 | 587 | 588 | -12 | -2% | 1,970,680 |
| 2024/10/25 | 600 | 604 | 598 | 600 | +3 | +0.5% | 606,930 |
| 2024/10/24 | 603 | 604 | 594 | 597 | ±0 | ±0% | 1,206,984 |
| 2024/10/23 | 594 | 600 | 591 | 597 | +5 | +0.8% | 710,450 |
| 2024/10/22 | 584 | 596 | 584 | 592 | +9 | +1.5% | 672,510 |
| 2024/10/21 | 585 | 588 | 582 | 583 | -1 | -0.2% | 469,019 |
| 2024/10/18 | 582 | 586 | 581 | 584 | ±0 | ±0% | 382,230 |
| 2024/10/17 | 579 | 585 | 579 | 584 | +3 | +0.5% | 437,426 |
| 2024/10/16 | 585 | 586 | 579 | 581 | +11 | +1.9% | 872,627 |
| 2024/10/15 | 569 | 571 | 566 | 570 | -6 | -1% | 1,423,031 |
| 2024/10/11 | 577 | 578 | 574 | 576 | -3 | -0.5% | 728,661 |
| 2024/10/10 | 576 | 581 | 575 | 579 | -2 | -0.3% | 457,303 |
| 2024/10/09 | 578 | 583 | 577 | 581 | -4 | -0.7% | 560,668 |
| 2024/10/08 | 585 | 588 | 583 | 585 | +7 | +1.2% | 770,694 |
| 2024/10/07 | 577 | 580 | 576 | 578 | -12 | -2% | 968,676 |
| 2024/10/04 | 591 | 593 | 588 | 590 | -1 | -0.2% | 1,044,019 |
| 2024/10/03 | 586 | 593 | 585 | 591 | -13 | -2.2% | 935,148 |
| 2024/10/02 | 601 | 606 | 598 | 604 | +13 | +2.2% | 1,612,718 |
| 2024/10/01 | 596 | 598 | 590 | 591 | -11 | -1.8% | 1,072,556 |
| 2024/09/30 | 603 | 604 | 594 | 602 | +26 | +4.5% | 2,159,662 |
| 2024/09/27 | 586 | 589 | 575 | 576 | -19 | -3.2% | 1,899,855 |
| 2024/09/26 | 602 | 602 | 593 | 595 | -14 | -2.3% | 838,748 |
| 2024/09/25 | 608 | 610 | 606 | 609 | +1 | +0.2% | 499,285 |
| 2024/09/24 | 604 | 610 | 601 | 608 | -3 | -0.5% | 790,771 |
| 2024/09/20 | 611 | 613 | 608 | 611 | -12 | -1.9% | 1,198,982 |
| 2024/09/19 | 620 | 625 | 617 | 623 | -12 | -1.9% | 1,400,200 |
| 2024/09/18 | 632 | 640 | 630 | 635 | -3 | -0.5% | 432,911 |
| 2024/09/17 | 633 | 646 | 631 | 638 | +5 | +0.8% | 1,137,215 |
| 2024/09/13 | 628 | 635 | 627 | 633 | +6 | +1% | 692,901 |
| 2024/09/12 | 631 | 635 | 626 | 627 | -23 | -3.5% | 1,304,675 |
| 2024/09/11 | 644 | 657 | 642 | 650 | +9 | +1.4% | 2,105,647 |
| 2024/09/10 | 636 | 643 | 633 | 641 | +2 | +0.3% | 957,503 |
| 2024/09/09 | 655 | 656 | 638 | 639 | +4 | +0.6% | 2,219,233 |
| 2024/09/06 | 628 | 639 | 626 | 635 | +4 | +0.6% | 696,819 |
| 2024/09/05 | 635 | 637 | 624 | 631 | +6 | +1% | 1,691,106 |
| 2024/09/04 | 619 | 628 | 616 | 625 | +26 | +4.3% | 2,255,991 |
| 2024/09/03 | 600 | 602 | 595 | 599 | ±0 | ±0% | 454,298 |
| 2024/09/02 | 593 | 603 | 593 | 599 | -1 | -0.2% | 675,054 |
| 2024/08/30 | 604 | 605 | 600 | 600 | -5 | -0.8% | 760,299 |
| 2024/08/29 | 610 | 612 | 604 | 605 | ±0 | ±0% | 985,952 |
| 2024/08/28 | 608 | 609 | 605 | 605 | -1 | -0.2% | 546,886 |
| 2024/08/27 | 611 | 613 | 605 | 606 | -3 | -0.5% | 616,543 |
| 2024/08/26 | 610 | 614 | 608 | 609 | +4 | +0.7% | 803,878 |
| 2024/08/23 | 607 | 611 | 604 | 605 | -4 | -0.7% | 1,238,602 |
| 2024/08/22 | 612 | 613 | 604 | 609 | -2 | -0.3% | 1,605,820 |
| 2024/08/21 | 617 | 619 | 611 | 611 | +2 | +0.3% | 1,061,455 |
151～
200
件表示中 / 3223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
