579
-5 (-0.86%)
株価：2025/05/09 11:19
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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 2,712 | 2,714 | 2,698 | 2,708 | +4 | +0.1% | 624,562 |
| 2014/11/25 | 2,689 | 2,707 | 2,687 | 2,704 | -6 | -0.2% | 181,061 |
| 2014/11/21 | 2,722 | 2,749 | 2,705 | 2,710 | -6 | -0.2% | 441,666 |
| 2014/11/20 | 2,702 | 2,725 | 2,700 | 2,716 | -3 | -0.1% | 230,229 |
| 2014/11/19 | 2,706 | 2,721 | 2,691 | 2,719 | +6 | +0.2% | 263,408 |
| 2014/11/18 | 2,733 | 2,739 | 2,709 | 2,713 | -56 | -2% | 408,556 |
| 2014/11/17 | 2,709 | 2,784 | 2,705 | 2,769 | +74 | +2.7% | 1,150,014 |
| 2014/11/14 | 2,696 | 2,721 | 2,690 | 2,695 | -14 | -0.5% | 776,963 |
| 2014/11/13 | 2,741 | 2,752 | 2,705 | 2,709 | -28 | -1% | 524,867 |
| 2014/11/12 | 2,729 | 2,742 | 2,698 | 2,737 | -13 | -0.5% | 1,352,144 |
| 2014/11/11 | 2,789 | 2,792 | 2,744 | 2,750 | -54 | -1.9% | 978,292 |
| 2014/11/10 | 2,812 | 2,817 | 2,799 | 2,804 | +17 | +0.6% | 235,531 |
| 2014/11/07 | 2,779 | 2,798 | 2,776 | 2,787 | -18 | -0.6% | 354,500 |
| 2014/11/06 | 2,771 | 2,815 | 2,762 | 2,805 | +25 | +0.9% | 1,131,954 |
| 2014/11/05 | 2,807 | 2,808 | 2,771 | 2,780 | -14 | -0.5% | 808,301 |
| 2014/11/04 | 2,748 | 2,794 | 2,745 | 2,794 | -74 | -2.6% | 1,115,497 |
| 2014/10/31 | 2,986 | 2,986 | 2,849 | 2,868 | -152 | -5% | 2,534,700 |
| 2014/10/30 | 3,030 | 3,035 | 3,010 | 3,020 | -15 | -0.5% | 202,931 |
| 2014/10/29 | 3,065 | 3,075 | 3,030 | 3,035 | -55 | -1.8% | 303,024 |
| 2014/10/28 | 3,085 | 3,100 | 3,075 | 3,090 | +20 | +0.7% | 175,611 |
| 2014/10/27 | 3,065 | 3,085 | 3,065 | 3,070 | -25 | -0.8% | 191,358 |
| 2014/10/24 | 3,070 | 3,105 | 3,070 | 3,095 | -20 | -0.6% | 299,548 |
| 2014/10/23 | 3,130 | 3,140 | 3,105 | 3,115 | ±0 | ±0% | 253,119 |
| 2014/10/22 | 3,135 | 3,150 | 3,110 | 3,115 | -75 | -2.4% | 310,273 |
| 2014/10/21 | 3,130 | 3,205 | 3,130 | 3,190 | +55 | +1.8% | 288,837 |
| 2014/10/20 | 3,170 | 3,180 | 3,130 | 3,135 | -120 | -3.7% | 383,588 |
| 2014/10/17 | 3,200 | 3,265 | 3,190 | 3,255 | +45 | +1.4% | 671,686 |
| 2014/10/16 | 3,220 | 3,230 | 3,200 | 3,210 | +60 | +1.9% | 604,031 |
| 2014/10/15 | 3,155 | 3,180 | 3,140 | 3,150 | -25 | -0.8% | 459,863 |
| 2014/10/14 | 3,165 | 3,180 | 3,140 | 3,175 | +80 | +2.6% | 1,110,504 |
| 2014/10/10 | 3,100 | 3,115 | 3,090 | 3,095 | +30 | +1% | 691,533 |
| 2014/10/09 | 3,025 | 3,070 | 3,015 | 3,065 | +25 | +0.8% | 305,283 |
| 2014/10/08 | 3,050 | 3,060 | 3,030 | 3,040 | +30 | +1% | 339,244 |
| 2014/10/07 | 3,000 | 3,015 | 2,983 | 3,010 | +25 | +0.8% | 256,381 |
| 2014/10/06 | 2,987 | 3,005 | 2,973 | 2,985 | -40 | -1.3% | 304,566 |
| 2014/10/03 | 3,035 | 3,055 | 3,020 | 3,025 | ±0 | ±0% | 655,698 |
| 2014/10/02 | 2,990 | 3,035 | 2,984 | 3,025 | +69 | +2.3% | 703,461 |
| 2014/10/01 | 2,942 | 2,957 | 2,930 | 2,956 | +14 | +0.5% | 176,065 |
| 2014/09/30 | 2,929 | 2,959 | 2,928 | 2,942 | +25 | +0.9% | 232,822 |
| 2014/09/29 | 2,910 | 2,922 | 2,909 | 2,917 | -12 | -0.4% | 180,303 |
| 2014/09/26 | 2,953 | 2,954 | 2,926 | 2,929 | +4 | +0.1% | 468,194 |
| 2014/09/25 | 2,926 | 2,932 | 2,921 | 2,925 | -30 | -1% | 414,081 |
| 2014/09/24 | 2,972 | 2,974 | 2,952 | 2,955 | +5 | +0.2% | 455,851 |
| 2014/09/22 | 2,942 | 2,960 | 2,939 | 2,950 | +16 | +0.5% | 312,013 |
| 2014/09/19 | 2,960 | 2,960 | 2,923 | 2,934 | -46 | -1.5% | 945,473 |
| 2014/09/18 | 2,986 | 2,992 | 2,972 | 2,980 | -30 | -1% | 422,259 |
| 2014/09/17 | 3,000 | 3,015 | 2,998 | 3,010 | ±0 | ±0% | 135,707 |
| 2014/09/16 | 3,005 | 3,015 | 3,000 | 3,010 | +5 | +0.2% | 304,802 |
| 2014/09/12 | 3,005 | 3,015 | 2,994 | 3,005 | -5 | -0.2% | 492,759 |
| 2014/09/11 | 3,015 | 3,020 | 3,000 | 3,010 | -25 | -0.8% | 270,967 |
2551～
2600
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
