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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 3,265 | 3,295 | 3,255 | 3,295 | +85 | +2.6% | 684,324 |
| 2014/03/11 | 3,225 | 3,235 | 3,205 | 3,210 | -30 | -0.9% | 390,690 |
| 2014/03/10 | 3,220 | 3,240 | 3,205 | 3,240 | +40 | +1.3% | 466,383 |
| 2014/03/07 | 3,200 | 3,230 | 3,190 | 3,200 | -35 | -1.1% | 669,867 |
| 2014/03/06 | 3,275 | 3,295 | 3,215 | 3,235 | -50 | -1.5% | 667,572 |
| 2014/03/05 | 3,275 | 3,285 | 3,260 | 3,285 | -35 | -1.1% | 451,703 |
| 2014/03/04 | 3,365 | 3,370 | 3,315 | 3,320 | -25 | -0.7% | 749,924 |
| 2014/03/03 | 3,345 | 3,390 | 3,335 | 3,345 | +40 | +1.2% | 916,350 |
| 2014/02/28 | 3,280 | 3,325 | 3,275 | 3,305 | +30 | +0.9% | 323,311 |
| 2014/02/27 | 3,280 | 3,300 | 3,260 | 3,275 | +5 | +0.2% | 676,115 |
| 2014/02/26 | 3,290 | 3,290 | 3,245 | 3,270 | +10 | +0.3% | 522,477 |
| 2014/02/25 | 3,270 | 3,280 | 3,245 | 3,260 | -40 | -1.2% | 749,535 |
| 2014/02/24 | 3,315 | 3,345 | 3,270 | 3,300 | ±0 | ±0% | 757,478 |
| 2014/02/21 | 3,355 | 3,360 | 3,290 | 3,300 | -90 | -2.7% | 979,106 |
| 2014/02/20 | 3,340 | 3,400 | 3,330 | 3,390 | +65 | +2% | 936,134 |
| 2014/02/19 | 3,330 | 3,345 | 3,310 | 3,325 | +20 | +0.6% | 583,641 |
| 2014/02/18 | 3,380 | 3,400 | 3,290 | 3,305 | -105 | -3.1% | 1,653,266 |
| 2014/02/17 | 3,425 | 3,460 | 3,400 | 3,410 | -15 | -0.4% | 969,584 |
| 2014/02/14 | 3,375 | 3,450 | 3,345 | 3,425 | +40 | +1.2% | 1,457,122 |
| 2014/02/13 | 3,325 | 3,395 | 3,320 | 3,385 | +60 | +1.8% | 832,815 |
| 2014/02/12 | 3,310 | 3,330 | 3,300 | 3,325 | -15 | -0.4% | 765,268 |
| 2014/02/10 | 3,345 | 3,375 | 3,335 | 3,340 | -60 | -1.8% | 417,803 |
| 2014/02/07 | 3,410 | 3,425 | 3,395 | 3,400 | -75 | -2.2% | 608,126 |
| 2014/02/06 | 3,460 | 3,475 | 3,435 | 3,475 | +5 | +0.1% | 694,899 |
| 2014/02/05 | 3,440 | 3,520 | 3,440 | 3,470 | -40 | -1.1% | 857,365 |
| 2014/02/04 | 3,475 | 3,515 | 3,445 | 3,510 | +135 | +4% | 1,037,452 |
| 2014/02/03 | 3,340 | 3,375 | 3,320 | 3,375 | +65 | +2% | 622,255 |
| 2014/01/31 | 3,260 | 3,345 | 3,250 | 3,310 | +20 | +0.6% | 524,896 |
| 2014/01/30 | 3,280 | 3,320 | 3,280 | 3,290 | +75 | +2.3% | 714,415 |
| 2014/01/29 | 3,245 | 3,250 | 3,210 | 3,215 | -75 | -2.3% | 287,952 |
| 2014/01/28 | 3,285 | 3,305 | 3,270 | 3,290 | ±0 | ±0% | 247,105 |
| 2014/01/27 | 3,305 | 3,310 | 3,275 | 3,290 | +80 | +2.5% | 675,974 |
| 2014/01/24 | 3,200 | 3,235 | 3,190 | 3,210 | +55 | +1.7% | 455,471 |
| 2014/01/23 | 3,110 | 3,155 | 3,100 | 3,155 | +25 | +0.8% | 278,930 |
| 2014/01/22 | 3,140 | 3,165 | 3,115 | 3,130 | -5 | -0.2% | 144,544 |
| 2014/01/21 | 3,150 | 3,155 | 3,110 | 3,135 | -25 | -0.8% | 261,847 |
| 2014/01/20 | 3,145 | 3,180 | 3,145 | 3,160 | +20 | +0.6% | 123,648 |
| 2014/01/17 | 3,160 | 3,170 | 3,135 | 3,140 | -5 | -0.2% | 200,717 |
| 2014/01/16 | 3,120 | 3,150 | 3,105 | 3,145 | +10 | +0.3% | 257,205 |
| 2014/01/15 | 3,155 | 3,165 | 3,135 | 3,135 | -75 | -2.3% | 291,106 |
| 2014/01/14 | 3,195 | 3,220 | 3,175 | 3,210 | +95 | +3% | 493,192 |
| 2014/01/10 | 3,130 | 3,150 | 3,110 | 3,115 | -5 | -0.2% | 172,880 |
| 2014/01/09 | 3,100 | 3,130 | 3,100 | 3,120 | +40 | +1.3% | 288,720 |
| 2014/01/08 | 3,110 | 3,120 | 3,075 | 3,080 | -55 | -1.8% | 237,666 |
| 2014/01/07 | 3,135 | 3,145 | 3,110 | 3,135 | +15 | +0.5% | 490,518 |
| 2014/01/06 | 3,075 | 3,125 | 3,075 | 3,120 | +70 | +2.3% | 521,729 |
| 2013/12/30 | 3,050 | 3,065 | 3,035 | 3,050 | -15 | -0.5% | 416,290 |
| 2013/12/27 | 3,065 | 3,090 | 3,055 | 3,065 | -5 | -0.2% | 248,583 |
| 2013/12/26 | 3,085 | 3,090 | 3,060 | 3,070 | -25 | -0.8% | 231,464 |
| 2013/12/25 | 3,130 | 3,135 | 3,095 | 3,095 | -25 | -0.8% | 401,730 |
2801～
2850
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
