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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/07/02 | 3,120 | 3,130 | 3,110 | 3,125 | -10 | -0.3% | 302,167 |
| 2014/07/01 | 3,175 | 3,175 | 3,120 | 3,135 | -40 | -1.3% | 437,694 |
| 2014/06/30 | 3,170 | 3,195 | 3,165 | 3,175 | -10 | -0.3% | 263,231 |
| 2014/06/27 | 3,150 | 3,200 | 3,145 | 3,185 | +40 | +1.3% | 594,387 |
| 2014/06/26 | 3,140 | 3,150 | 3,130 | 3,145 | ±0 | ±0% | 206,329 |
| 2014/06/25 | 3,145 | 3,155 | 3,135 | 3,145 | +15 | +0.5% | 313,548 |
| 2014/06/24 | 3,150 | 3,160 | 3,120 | 3,130 | -5 | -0.2% | 303,395 |
| 2014/06/23 | 3,115 | 3,140 | 3,115 | 3,135 | ±0 | ±0% | 312,131 |
| 2014/06/20 | 3,135 | 3,150 | 3,120 | 3,135 | -5 | -0.2% | 379,092 |
| 2014/06/19 | 3,180 | 3,185 | 3,130 | 3,140 | -40 | -1.3% | 628,003 |
| 2014/06/18 | 3,205 | 3,210 | 3,180 | 3,180 | -35 | -1.1% | 351,026 |
| 2014/06/17 | 3,210 | 3,220 | 3,200 | 3,215 | -10 | -0.3% | 163,710 |
| 2014/06/16 | 3,200 | 3,240 | 3,195 | 3,225 | +35 | +1.1% | 401,940 |
| 2014/06/13 | 3,245 | 3,250 | 3,180 | 3,190 | -25 | -0.8% | 537,156 |
| 2014/06/12 | 3,230 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 587,014 |
| 2014/06/11 | 3,220 | 3,220 | 3,195 | 3,200 | -15 | -0.5% | 382,816 |
| 2014/06/10 | 3,190 | 3,220 | 3,175 | 3,215 | +25 | +0.8% | 476,055 |
| 2014/06/09 | 3,170 | 3,190 | 3,165 | 3,190 | -10 | -0.3% | 221,739 |
| 2014/06/06 | 3,190 | 3,205 | 3,180 | 3,200 | +5 | +0.2% | 331,281 |
| 2014/06/05 | 3,190 | 3,210 | 3,180 | 3,195 | -10 | -0.3% | 372,072 |
| 2014/06/04 | 3,200 | 3,220 | 3,195 | 3,205 | -5 | -0.2% | 280,224 |
| 2014/06/03 | 3,195 | 3,210 | 3,190 | 3,210 | -15 | -0.5% | 515,729 |
| 2014/06/02 | 3,270 | 3,270 | 3,215 | 3,225 | -75 | -2.3% | 670,398 |
| 2014/05/30 | 3,275 | 3,310 | 3,270 | 3,300 | +15 | +0.5% | 455,611 |
| 2014/05/29 | 3,310 | 3,310 | 3,275 | 3,285 | -5 | -0.2% | 522,153 |
| 2014/05/28 | 3,295 | 3,305 | 3,275 | 3,290 | -10 | -0.3% | 389,683 |
2701～
2750
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
