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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 3,105 | 3,130 | 3,095 | 3,120 | -5 | -0.2% | 590,790 |
| 2013/12/20 | 3,150 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 280,715 |
| 2013/12/19 | 3,125 | 3,140 | 3,120 | 3,135 | -55 | -1.7% | 610,167 |
| 2013/12/18 | 3,255 | 3,255 | 3,180 | 3,190 | -65 | -2% | 623,235 |
| 2013/12/17 | 3,240 | 3,255 | 3,235 | 3,255 | -25 | -0.8% | 205,233 |
| 2013/12/16 | 3,220 | 3,280 | 3,220 | 3,280 | +60 | +1.9% | 473,301 |
| 2013/12/13 | 3,210 | 3,260 | 3,195 | 3,220 | -15 | -0.5% | 790,212 |
| 2013/12/12 | 3,235 | 3,260 | 3,230 | 3,235 | +35 | +1.1% | 650,307 |
| 2013/12/11 | 3,205 | 3,230 | 3,195 | 3,200 | +15 | +0.5% | 355,103 |
| 2013/12/10 | 3,180 | 3,195 | 3,175 | 3,185 | +10 | +0.3% | 174,588 |
| 2013/12/09 | 3,180 | 3,195 | 3,175 | 3,175 | -70 | -2.2% | 406,261 |
| 2013/12/06 | 3,295 | 3,295 | 3,240 | 3,245 | -30 | -0.9% | 662,957 |
| 2013/12/05 | 3,240 | 3,285 | 3,220 | 3,275 | +50 | +1.6% | 935,459 |
| 2013/12/04 | 3,210 | 3,250 | 3,195 | 3,225 | +70 | +2.2% | 931,360 |
| 2013/12/03 | 3,165 | 3,180 | 3,150 | 3,155 | -30 | -0.9% | 533,900 |
| 2013/12/02 | 3,175 | 3,195 | 3,165 | 3,185 | +5 | +0.2% | 253,464 |
| 2013/11/29 | 3,180 | 3,215 | 3,160 | 3,180 | +5 | +0.2% | 517,165 |
| 2013/11/28 | 3,190 | 3,190 | 3,170 | 3,175 | -55 | -1.7% | 435,455 |
| 2013/11/27 | 3,230 | 3,235 | 3,210 | 3,230 | +20 | +0.6% | 273,067 |
| 2013/11/26 | 3,215 | 3,225 | 3,195 | 3,210 | +25 | +0.8% | 262,981 |
| 2013/11/25 | 3,210 | 3,225 | 3,185 | 3,185 | -50 | -1.5% | 896,927 |
| 2013/11/22 | 3,200 | 3,255 | 3,195 | 3,235 | -5 | -0.2% | 1,043,059 |
| 2013/11/21 | 3,285 | 3,285 | 3,235 | 3,240 | -60 | -1.8% | 632,191 |
| 2013/11/20 | 3,280 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 260,024 |
| 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 |
2851～
2900
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
