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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 3,300 | 3,320 | 3,285 | 3,290 | ±0 | ±0% | 504,563 |
| 2013/11/18 | 3,260 | 3,300 | 3,260 | 3,290 | +10 | +0.3% | 472,764 |
| 2013/11/15 | 3,315 | 3,330 | 3,275 | 3,280 | -75 | -2.2% | 1,031,075 |
| 2013/11/14 | 3,400 | 3,400 | 3,330 | 3,355 | -60 | -1.8% | 1,199,051 |
| 2013/11/13 | 3,440 | 3,440 | 3,410 | 3,415 | -10 | -0.3% | 304,043 |
| 2013/11/12 | 3,495 | 3,495 | 3,420 | 3,425 | -75 | -2.1% | 556,341 |
| 2013/11/11 | 3,485 | 3,510 | 3,485 | 3,500 | -40 | -1.1% | 284,039 |
| 2013/11/08 | 3,545 | 3,555 | 3,530 | 3,540 | +40 | +1.1% | 393,776 |
| 2013/11/07 | 3,470 | 3,510 | 3,470 | 3,500 | +15 | +0.4% | 206,655 |
| 2013/11/06 | 3,525 | 3,535 | 3,460 | 3,485 | -20 | -0.6% | 448,378 |
| 2013/11/05 | 3,485 | 3,530 | 3,480 | 3,505 | -5 | -0.1% | 316,385 |
| 2013/11/01 | 3,470 | 3,535 | 3,465 | 3,510 | +25 | +0.7% | 707,261 |
| 2013/10/31 | 3,455 | 3,485 | 3,440 | 3,485 | +45 | +1.3% | 365,359 |
| 2013/10/30 | 3,445 | 3,465 | 3,435 | 3,440 | -40 | -1.1% | 417,023 |
| 2013/10/29 | 3,500 | 3,515 | 3,465 | 3,480 | +10 | +0.3% | 366,331 |
| 2013/10/28 | 3,500 | 3,520 | 3,465 | 3,470 | -70 | -2% | 372,982 |
| 2013/10/25 | 3,455 | 3,545 | 3,455 | 3,540 | +95 | +2.8% | 488,045 |
| 2013/10/24 | 3,485 | 3,505 | 3,445 | 3,445 | -20 | -0.6% | 554,714 |
| 2013/10/23 | 3,385 | 3,465 | 3,380 | 3,465 | +70 | +2.1% | 528,951 |
| 2013/10/22 | 3,405 | 3,415 | 3,385 | 3,395 | -5 | -0.1% | 187,237 |
| 2013/10/21 | 3,420 | 3,420 | 3,390 | 3,400 | -35 | -1% | 315,657 |
| 2013/10/18 | 3,425 | 3,450 | 3,420 | 3,435 | +10 | +0.3% | 310,969 |
| 2013/10/17 | 3,410 | 3,450 | 3,405 | 3,425 | -35 | -1% | 505,076 |
| 2013/10/16 | 3,460 | 3,470 | 3,445 | 3,460 | -5 | -0.1% | 261,629 |
| 2013/10/15 | 3,440 | 3,465 | 3,440 | 3,465 | -5 | -0.1% | 270,975 |
| 2013/10/11 | 3,490 | 3,500 | 3,455 | 3,470 | -55 | -1.6% | 656,130 |
| 2013/10/10 | 3,545 | 3,555 | 3,520 | 3,525 | -35 | -1% | 382,662 |
| 2013/10/09 | 3,630 | 3,635 | 3,560 | 3,560 | -35 | -1% | 582,088 |
| 2013/10/08 | 3,635 | 3,640 | 3,590 | 3,595 | -20 | -0.6% | 669,253 |
| 2013/10/07 | 3,560 | 3,615 | 3,555 | 3,615 | +50 | +1.4% | 485,066 |
| 2013/10/04 | 3,570 | 3,590 | 3,540 | 3,565 | +30 | +0.8% | 684,000 |
| 2013/10/03 | 3,545 | 3,560 | 3,520 | 3,535 | -5 | -0.1% | 442,845 |
| 2013/10/02 | 3,460 | 3,550 | 3,435 | 3,540 | +85 | +2.5% | 668,186 |
| 2013/10/01 | 3,445 | 3,465 | 3,415 | 3,455 | -5 | -0.1% | 469,740 |
| 2013/09/30 | 3,455 | 3,475 | 3,425 | 3,460 | +55 | +1.6% | 394,863 |
| 2013/09/27 | 3,390 | 3,410 | 3,380 | 3,405 | +20 | +0.6% | 232,672 |
| 2013/09/26 | 3,455 | 3,480 | 3,385 | 3,385 | -65 | -1.9% | 585,314 |
| 2013/09/25 | 3,420 | 3,450 | 3,415 | 3,450 | +30 | +0.9% | 242,427 |
| 2013/09/24 | 3,450 | 3,450 | 3,410 | 3,420 | +5 | +0.1% | 333,002 |
| 2013/09/20 | 3,410 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 375,733 |
| 2013/09/19 | 3,430 | 3,460 | 3,410 | 3,420 | -50 | -1.4% | 371,286 |
| 2013/09/18 | 3,495 | 3,500 | 3,440 | 3,470 | -45 | -1.3% | 450,962 |
| 2013/09/17 | 3,485 | 3,525 | 3,480 | 3,515 | +20 | +0.6% | 171,549 |
| 2013/09/13 | 3,520 | 3,545 | 3,490 | 3,495 | -5 | -0.1% | 382,721 |
| 2013/09/12 | 3,505 | 3,520 | 3,485 | 3,500 | +10 | +0.3% | 261,480 |
| 2013/09/11 | 3,475 | 3,500 | 3,460 | 3,490 | ±0 | ±0% | 341,454 |
| 2013/09/10 | 3,520 | 3,530 | 3,485 | 3,490 | -65 | -1.8% | 378,143 |
| 2013/09/09 | 3,530 | 3,575 | 3,530 | 3,555 | -80 | -2.2% | 598,230 |
| 2013/09/06 | 3,590 | 3,655 | 3,585 | 3,635 | +40 | +1.1% | 581,784 |
| 2013/09/05 | 3,565 | 3,615 | 3,560 | 3,595 | +5 | +0.1% | 428,641 |
2801～
2850
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
