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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 2,043 | 2,058 | 2,040 | 2,047 | -5 | -0.2% | 148,237 |
| 2017/04/04 | 2,041 | 2,065 | 2,040 | 2,052 | +17 | +0.8% | 377,344 |
| 2017/04/03 | 2,035 | 2,043 | 2,027 | 2,035 | -6 | -0.3% | 83,625 |
| 2017/03/31 | 2,014 | 2,041 | 2,011 | 2,041 | +13 | +0.6% | 275,019 |
| 2017/03/30 | 2,019 | 2,030 | 2,011 | 2,028 | +15 | +0.7% | 96,370 |
| 2017/03/29 | 2,013 | 2,018 | 2,008 | 2,013 | -16 | -0.8% | 654,188 |
| 2017/03/28 | 2,033 | 2,037 | 2,027 | 2,029 | -23 | -1.1% | 121,118 |
| 2017/03/27 | 2,044 | 2,057 | 2,040 | 2,052 | +32 | +1.6% | 275,985 |
| 2017/03/24 | 2,041 | 2,044 | 2,018 | 2,020 | -19 | -0.9% | 157,571 |
| 2017/03/23 | 2,043 | 2,053 | 2,038 | 2,039 | -6 | -0.3% | 202,552 |
| 2017/03/22 | 2,040 | 2,047 | 2,031 | 2,045 | +42 | +2.1% | 609,952 |
| 2017/03/21 | 2,007 | 2,015 | 2,000 | 2,003 | +9 | +0.5% | 242,237 |
| 2017/03/17 | 1,997 | 2,000 | 1,993 | 1,994 | +6 | +0.3% | 95,865 |
| 2017/03/16 | 2,002 | 2,003 | 1,986 | 1,988 | -1 | -0.1% | 239,039 |
| 2017/03/15 | 1,993 | 1,997 | 1,989 | 1,989 | +4 | +0.2% | 143,713 |
| 2017/03/14 | 1,982 | 1,988 | 1,982 | 1,985 | +1 | +0.1% | 122,396 |
| 2017/03/13 | 1,993 | 1,996 | 1,982 | 1,984 | -2 | -0.1% | 132,205 |
| 2017/03/10 | 1,999 | 2,006 | 1,985 | 1,986 | -31 | -1.5% | 315,075 |
| 2017/03/09 | 2,013 | 2,024 | 2,013 | 2,017 | -8 | -0.4% | 35,191 |
| 2017/03/08 | 2,017 | 2,031 | 2,017 | 2,025 | +10 | +0.5% | 113,251 |
| 2017/03/07 | 2,015 | 2,017 | 2,012 | 2,015 | +4 | +0.2% | 61,753 |
| 2017/03/06 | 2,008 | 2,016 | 2,008 | 2,011 | +9 | +0.4% | 114,652 |
| 2017/03/03 | 1,995 | 2,011 | 1,991 | 2,002 | +10 | +0.5% | 95,601 |
| 2017/03/02 | 1,986 | 1,994 | 1,982 | 1,992 | -18 | -0.9% | 212,382 |
| 2017/03/01 | 2,031 | 2,036 | 2,010 | 2,010 | -29 | -1.4% | 153,749 |
| 2017/02/28 | 2,031 | 2,041 | 2,025 | 2,039 | -1 | ±0% | 69,560 |
| 2017/02/27 | 2,037 | 2,054 | 2,034 | 2,040 | +17 | +0.8% | 269,032 |
| 2017/02/24 | 2,030 | 2,031 | 2,014 | 2,023 | +8 | +0.4% | 176,401 |
| 2017/02/23 | 2,016 | 2,027 | 2,014 | 2,015 | +1 | ±0% | 263,997 |
| 2017/02/22 | 2,010 | 2,020 | 2,010 | 2,014 | ±0 | ±0% | 75,747 |
| 2017/02/21 | 2,027 | 2,027 | 2,013 | 2,014 | -13 | -0.6% | 52,913 |
| 2017/02/20 | 2,038 | 2,044 | 2,026 | 2,027 | -3 | -0.1% | 72,503 |
| 2017/02/17 | 2,030 | 2,037 | 2,026 | 2,030 | +12 | +0.6% | 119,742 |
| 2017/02/16 | 2,013 | 2,028 | 2,011 | 2,018 | +8 | +0.4% | 142,082 |
| 2017/02/15 | 2,005 | 2,010 | 2,004 | 2,010 | -19 | -0.9% | 86,532 |
| 2017/02/14 | 2,003 | 2,031 | 2,003 | 2,029 | +22 | +1.1% | 157,634 |
| 2017/02/13 | 2,000 | 2,012 | 2,000 | 2,007 | -8 | -0.4% | 111,762 |
| 2017/02/10 | 2,033 | 2,034 | 2,014 | 2,015 | -52 | -2.5% | 292,009 |
| 2017/02/09 | 2,064 | 2,071 | 2,058 | 2,067 | +8 | +0.4% | 79,452 |
| 2017/02/08 | 2,067 | 2,071 | 2,058 | 2,059 | -8 | -0.4% | 72,532 |
| 2017/02/07 | 2,074 | 2,080 | 2,062 | 2,067 | +8 | +0.4% | 130,073 |
| 2017/02/06 | 2,048 | 2,069 | 2,048 | 2,059 | -7 | -0.3% | 85,274 |
| 2017/02/03 | 2,055 | 2,078 | 2,052 | 2,066 | -2 | -0.1% | 231,890 |
| 2017/02/02 | 2,042 | 2,074 | 2,041 | 2,068 | +25 | +1.2% | 246,557 |
| 2017/02/01 | 2,067 | 2,069 | 2,042 | 2,043 | -12 | -0.6% | 145,350 |
| 2017/01/31 | 2,045 | 2,055 | 2,038 | 2,055 | +35 | +1.7% | 208,439 |
| 2017/01/30 | 2,020 | 2,028 | 2,018 | 2,020 | +9 | +0.4% | 120,059 |
| 2017/01/27 | 2,011 | 2,018 | 2,009 | 2,011 | -10 | -0.5% | 171,915 |
| 2017/01/26 | 2,033 | 2,036 | 2,017 | 2,021 | -37 | -1.8% | 214,696 |
| 2017/01/25 | 2,052 | 2,063 | 2,045 | 2,058 | -25 | -1.2% | 292,840 |
2051～
2100
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
