578
-6 (-1.03%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 3,015 | 3,020 | 3,000 | 3,010 | -25 | -0.8% | 270,967 |
| 2014/09/10 | 3,060 | 3,060 | 3,030 | 3,035 | -10 | -0.3% | 92,414 |
| 2014/09/09 | 3,035 | 3,045 | 3,025 | 3,045 | -5 | -0.2% | 185,069 |
| 2014/09/08 | 3,045 | 3,055 | 3,040 | 3,050 | ±0 | ±0% | 144,144 |
| 2014/09/05 | 3,030 | 3,060 | 3,025 | 3,050 | ±0 | ±0% | 234,969 |
| 2014/09/04 | 3,045 | 3,060 | 3,040 | 3,050 | +10 | +0.3% | 148,705 |
| 2014/09/03 | 3,030 | 3,050 | 3,025 | 3,040 | -10 | -0.3% | 321,196 |
| 2014/09/02 | 3,085 | 3,085 | 3,040 | 3,050 | -40 | -1.3% | 330,159 |
| 2014/09/01 | 3,095 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 209,266 |
| 2014/08/29 | 3,110 | 3,120 | 3,100 | 3,100 | ±0 | ±0% | 194,683 |
| 2014/08/28 | 3,095 | 3,105 | 3,090 | 3,100 | +15 | +0.5% | 87,956 |
| 2014/08/27 | 3,085 | 3,100 | 3,070 | 3,085 | -5 | -0.2% | 135,019 |
| 2014/08/26 | 3,070 | 3,090 | 3,065 | 3,090 | +25 | +0.8% | 126,648 |
| 2014/08/25 | 3,075 | 3,085 | 3,065 | 3,065 | -20 | -0.6% | 113,115 |
| 2014/08/22 | 3,070 | 3,085 | 3,065 | 3,085 | +10 | +0.3% | 158,924 |
| 2014/08/21 | 3,090 | 3,090 | 3,070 | 3,075 | -25 | -0.8% | 521,069 |
| 2014/08/20 | 3,095 | 3,105 | 3,090 | 3,100 | -5 | -0.2% | 250,903 |
| 2014/08/19 | 3,105 | 3,105 | 3,090 | 3,105 | -25 | -0.8% | 187,131 |
| 2014/08/18 | 3,120 | 3,130 | 3,115 | 3,130 | ±0 | ±0% | 102,992 |
| 2014/08/15 | 3,130 | 3,140 | 3,125 | 3,130 | +5 | +0.2% | 62,368 |
| 2014/08/14 | 3,130 | 3,140 | 3,120 | 3,125 | -25 | -0.8% | 214,239 |
| 2014/08/13 | 3,165 | 3,170 | 3,145 | 3,150 | -10 | -0.3% | 218,236 |
| 2014/08/12 | 3,155 | 3,170 | 3,145 | 3,160 | ±0 | ±0% | 254,650 |
| 2014/08/11 | 3,170 | 3,200 | 3,160 | 3,160 | -80 | -2.5% | 532,815 |
| 2014/08/08 | 3,190 | 3,250 | 3,180 | 3,240 | +85 | +2.7% | 945,210 |
| 2014/08/07 | 3,165 | 3,185 | 3,145 | 3,155 | -10 | -0.3% | 522,114 |
| 2014/08/06 | 3,145 | 3,175 | 3,140 | 3,165 | +30 | +1% | 456,606 |
| 2014/08/05 | 3,090 | 3,135 | 3,090 | 3,135 | +40 | +1.3% | 408,728 |
| 2014/08/04 | 3,095 | 3,110 | 3,085 | 3,095 | +10 | +0.3% | 248,627 |
| 2014/08/01 | 3,100 | 3,100 | 3,075 | 3,085 | +10 | +0.3% | 428,638 |
| 2014/07/31 | 3,045 | 3,075 | 3,040 | 3,075 | +10 | +0.3% | 320,244 |
| 2014/07/30 | 3,065 | 3,080 | 3,060 | 3,065 | -5 | -0.2% | 196,364 |
| 2014/07/29 | 3,080 | 3,090 | 3,070 | 3,070 | -25 | -0.8% | 262,763 |
| 2014/07/28 | 3,110 | 3,115 | 3,085 | 3,095 | -15 | -0.5% | 249,746 |
| 2014/07/25 | 3,125 | 3,130 | 3,105 | 3,110 | -35 | -1.1% | 217,327 |
| 2014/07/24 | 3,130 | 3,155 | 3,120 | 3,145 | +15 | +0.5% | 179,627 |
| 2014/07/23 | 3,125 | 3,135 | 3,120 | 3,130 | +5 | +0.2% | 86,461 |
| 2014/07/22 | 3,135 | 3,140 | 3,120 | 3,125 | -30 | -1% | 190,296 |
| 2014/07/18 | 3,160 | 3,180 | 3,155 | 3,155 | +25 | +0.8% | 457,067 |
| 2014/07/17 | 3,115 | 3,130 | 3,105 | 3,130 | +5 | +0.2% | 259,615 |
| 2014/07/16 | 3,125 | 3,130 | 3,110 | 3,125 | ±0 | ±0% | 121,445 |
| 2014/07/15 | 3,125 | 3,135 | 3,110 | 3,125 | -15 | -0.5% | 266,236 |
| 2014/07/14 | 3,160 | 3,165 | 3,135 | 3,140 | -25 | -0.8% | 182,035 |
| 2014/07/11 | 3,180 | 3,185 | 3,160 | 3,165 | +5 | +0.2% | 338,859 |
| 2014/07/10 | 3,135 | 3,160 | 3,130 | 3,160 | +20 | +0.6% | 167,306 |
| 2014/07/09 | 3,165 | 3,165 | 3,140 | 3,140 | ±0 | ±0% | 277,920 |
| 2014/07/08 | 3,140 | 3,155 | 3,120 | 3,140 | +15 | +0.5% | 296,421 |
| 2014/07/07 | 3,120 | 3,125 | 3,105 | 3,125 | +15 | +0.5% | 149,488 |
| 2014/07/04 | 3,100 | 3,120 | 3,100 | 3,110 | -25 | -0.8% | 392,195 |
| 2014/07/03 | 3,120 | 3,140 | 3,115 | 3,135 | +10 | +0.3% | 138,875 |
2601～
2650
件表示中 / 3196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
