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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,966 | 1,970 | 1,961 | 1,962 | -15 | -0.8% | 125,669 |
| 2017/08/29 | 1,986 | 1,986 | 1,976 | 1,977 | +6 | +0.3% | 404,546 |
| 2017/08/28 | 1,965 | 1,973 | 1,962 | 1,971 | +3 | +0.2% | 26,897 |
| 2017/08/25 | 1,975 | 1,976 | 1,967 | 1,968 | -13 | -0.7% | 75,448 |
| 2017/08/24 | 1,980 | 1,981 | 1,973 | 1,981 | +10 | +0.5% | 81,394 |
| 2017/08/23 | 1,961 | 1,975 | 1,959 | 1,971 | -6 | -0.3% | 47,853 |
| 2017/08/22 | 1,978 | 1,979 | 1,973 | 1,977 | ±0 | ±0% | 42,377 |
| 2017/08/21 | 1,967 | 1,979 | 1,965 | 1,977 | +8 | +0.4% | 95,006 |
| 2017/08/18 | 1,969 | 1,972 | 1,961 | 1,969 | +24 | +1.2% | 314,589 |
| 2017/08/17 | 1,946 | 1,948 | 1,943 | 1,945 | +2 | +0.1% | 49,166 |
| 2017/08/16 | 1,941 | 1,944 | 1,938 | 1,943 | +4 | +0.2% | 83,342 |
| 2017/08/15 | 1,947 | 1,949 | 1,934 | 1,939 | -23 | -1.2% | 154,781 |
| 2017/08/14 | 1,960 | 1,968 | 1,957 | 1,962 | +19 | +1% | 318,987 |
| 2017/08/10 | 1,936 | 1,949 | 1,934 | 1,943 | ±0 | ±0% | 169,630 |
| 2017/08/09 | 1,925 | 1,951 | 1,924 | 1,943 | +25 | +1.3% | 468,185 |
| 2017/08/08 | 1,913 | 1,921 | 1,911 | 1,918 | +5 | +0.3% | 62,235 |
| 2017/08/07 | 1,911 | 1,915 | 1,911 | 1,913 | -11 | -0.6% | 164,575 |
| 2017/08/04 | 1,922 | 1,924 | 1,921 | 1,924 | +7 | +0.4% | 52,515 |
| 2017/08/03 | 1,912 | 1,920 | 1,912 | 1,917 | +7 | +0.4% | 50,121 |
| 2017/08/02 | 1,913 | 1,916 | 1,908 | 1,910 | -12 | -0.6% | 80,019 |
| 2017/08/01 | 1,925 | 1,925 | 1,919 | 1,922 | -3 | -0.2% | 69,931 |
| 2017/07/31 | 1,924 | 1,927 | 1,921 | 1,925 | +1 | +0.1% | 109,122 |
| 2017/07/28 | 1,915 | 1,926 | 1,915 | 1,924 | +12 | +0.6% | 148,775 |
| 2017/07/27 | 1,917 | 1,918 | 1,903 | 1,912 | -1 | -0.1% | 135,431 |
| 2017/07/26 | 1,910 | 1,916 | 1,907 | 1,913 | -9 | -0.5% | 118,514 |
| 2017/07/25 | 1,922 | 1,925 | 1,917 | 1,922 | +1 | +0.1% | 75,303 |
| 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 |
1951～
2000
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
