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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/12 | 1,938 | 1,946 | 1,934 | 1,940 | +9 | +0.5% | 139,731 |
| 2017/05/11 | 1,934 | 1,936 | 1,929 | 1,931 | -6 | -0.3% | 188,288 |
| 2017/05/10 | 1,939 | 1,942 | 1,933 | 1,937 | -6 | -0.3% | 225,971 |
| 2017/05/09 | 1,935 | 1,943 | 1,935 | 1,943 | +5 | +0.3% | 84,417 |
| 2017/05/08 | 1,956 | 1,957 | 1,934 | 1,938 | -45 | -2.3% | 618,155 |
| 2017/05/02 | 1,995 | 1,995 | 1,983 | 1,983 | -16 | -0.8% | 188,074 |
| 2017/05/01 | 2,007 | 2,008 | 1,999 | 1,999 | -12 | -0.6% | 307,870 |
| 2017/04/28 | 2,005 | 2,013 | 2,003 | 2,011 | +6 | +0.3% | 63,028 |
| 2017/04/27 | 2,008 | 2,009 | 2,002 | 2,005 | +4 | +0.2% | 102,775 |
| 2017/04/26 | 2,010 | 2,012 | 2,001 | 2,001 | -21 | -1% | 147,193 |
| 2017/04/25 | 2,045 | 2,046 | 2,019 | 2,022 | -23 | -1.1% | 200,098 |
| 2017/04/24 | 2,043 | 2,049 | 2,039 | 2,045 | -27 | -1.3% | 246,182 |
| 2017/04/21 | 2,076 | 2,082 | 2,070 | 2,072 | -21 | -1% | 91,438 |
| 2017/04/20 | 2,092 | 2,095 | 2,085 | 2,093 | ±0 | ±0% | 100,605 |
| 2017/04/19 | 2,107 | 2,108 | 2,091 | 2,093 | -2 | -0.1% | 108,590 |
| 2017/04/18 | 2,087 | 2,102 | 2,082 | 2,095 | -7 | -0.3% | 140,188 |
| 2017/04/17 | 2,116 | 2,118 | 2,102 | 2,102 | -6 | -0.3% | 232,982 |
| 2017/04/14 | 2,104 | 2,111 | 2,098 | 2,108 | +12 | +0.6% | 209,365 |
| 2017/04/13 | 2,100 | 2,108 | 2,092 | 2,096 | +14 | +0.7% | 356,039 |
| 2017/04/12 | 2,078 | 2,091 | 2,076 | 2,082 | +22 | +1.1% | 1,382,147 |
| 2017/04/11 | 2,064 | 2,069 | 2,059 | 2,060 | +6 | +0.3% | 135,638 |
| 2017/04/10 | 2,056 | 2,059 | 2,049 | 2,054 | -14 | -0.7% | 117,166 |
| 2017/04/07 | 2,061 | 2,086 | 2,056 | 2,068 | -9 | -0.4% | 456,391 |
| 2017/04/06 | 2,060 | 2,085 | 2,056 | 2,077 | +30 | +1.5% | 304,613 |
2001～
2050
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
