501
-3 (-0.60%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 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 |
2651～
2700
件表示中 / 3270件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経イン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
