504
+1 (+0.20%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 621 | 624 | 615 | 616 | -3 | -0.5% | 6,005,623 |
| 2024/03/18 | 631 | 631 | 619 | 619 | -16 | -2.5% | 5,706,100 |
| 2024/03/15 | 639 | 639 | 634 | 635 | +2 | +0.3% | 3,344,582 |
| 2024/03/14 | 638 | 641 | 633 | 633 | -4 | -0.6% | 1,634,974 |
| 2024/03/13 | 629 | 640 | 628 | 637 | +2 | +0.3% | 2,096,183 |
| 2024/03/12 | 640 | 643 | 634 | 635 | +1 | +0.2% | 3,790,561 |
| 2024/03/11 | 632 | 640 | 631 | 634 | +14 | +2.3% | 3,789,916 |
| 2024/03/08 | 620 | 623 | 616 | 620 | -3 | -0.5% | 3,898,173 |
| 2024/03/07 | 610 | 624 | 609 | 623 | +9 | +1.5% | 1,969,743 |
| 2024/03/06 | 619 | 620 | 614 | 614 | ±0 | ±0% | 4,375,277 |
| 2024/03/05 | 617 | 619 | 612 | 614 | -1 | -0.2% | 2,518,165 |
| 2024/03/04 | 612 | 617 | 611 | 615 | -2 | -0.3% | 4,550,668 |
| 2024/03/01 | 627 | 627 | 616 | 617 | -13 | -2.1% | 8,578,137 |
| 2024/02/29 | 633 | 635 | 628 | 630 | +1 | +0.2% | 5,676,624 |
| 2024/02/28 | 629 | 631 | 627 | 629 | ±0 | ±0% | 1,864,753 |
| 2024/02/27 | 629 | 631 | 626 | 629 | ±0 | ±0% | 2,375,772 |
| 2024/02/26 | 626 | 630 | 626 | 629 | -1 | -0.2% | 2,495,384 |
| 2024/02/22 | 636 | 639 | 630 | 630 | -14 | -2.2% | 4,734,805 |
| 2024/02/21 | 646 | 648 | 643 | 644 | +1 | +0.2% | 1,455,990 |
| 2024/02/20 | 641 | 645 | 637 | 643 | +1 | +0.2% | 3,991,541 |
| 2024/02/19 | 642 | 645 | 640 | 642 | ±0 | ±0% | 2,712,382 |
| 2024/02/16 | 638 | 644 | 635 | 642 | -6 | -0.9% | 5,967,414 |
| 2024/02/15 | 648 | 651 | 646 | 648 | -6 | -0.9% | 2,601,295 |
| 2024/02/14 | 656 | 657 | 653 | 654 | +3 | +0.5% | 4,692,954 |
| 2024/02/13 | 659 | 660 | 650 | 651 | -18 | -2.7% | 5,588,607 |
| 2024/02/09 | 668 | 670 | 663 | 669 | -1 | -0.1% | 3,873,668 |
| 2024/02/08 | 680 | 682 | 669 | 670 | -14 | -2% | 4,252,423 |
| 2024/02/07 | 689 | 690 | 683 | 684 | ±0 | ±0% | 3,214,777 |
| 2024/02/06 | 683 | 686 | 681 | 684 | +3 | +0.4% | 2,061,507 |
| 2024/02/05 | 678 | 684 | 678 | 681 | -3 | -0.4% | 2,838,719 |
| 2024/02/02 | 682 | 686 | 679 | 684 | -4 | -0.6% | 4,691,329 |
| 2024/02/01 | 688 | 689 | 685 | 688 | +6 | +0.9% | 2,736,413 |
| 2024/01/31 | 693 | 694 | 682 | 682 | -5 | -0.7% | 3,551,051 |
| 2024/01/30 | 684 | 688 | 683 | 687 | ±0 | ±0% | 1,912,610 |
| 2024/01/29 | 692 | 692 | 684 | 687 | -6 | -0.9% | 4,880,472 |
| 2024/01/26 | 689 | 694 | 686 | 693 | +10 | +1.5% | 4,316,142 |
| 2024/01/25 | 685 | 690 | 682 | 683 | ±0 | ±0% | 4,422,802 |
| 2024/01/24 | 679 | 687 | 679 | 683 | +4 | +0.6% | 1,931,894 |
| 2024/01/23 | 676 | 681 | 669 | 679 | +2 | +0.3% | 3,569,908 |
| 2024/01/22 | 681 | 683 | 677 | 677 | -12 | -1.7% | 3,744,229 |
| 2024/01/19 | 687 | 693 | 686 | 689 | -10 | -1.4% | 5,851,095 |
| 2024/01/18 | 701 | 701 | 693 | 699 | ±0 | ±0% | 4,006,444 |
| 2024/01/17 | 690 | 699 | 684 | 699 | +3 | +0.4% | 4,031,778 |
| 2024/01/16 | 691 | 697 | 689 | 696 | +6 | +0.9% | 4,969,338 |
| 2024/01/15 | 696 | 698 | 688 | 690 | -7 | -1% | 3,160,656 |
| 2024/01/12 | 701 | 702 | 694 | 697 | -11 | -1.6% | 2,931,942 |
| 2024/01/11 | 711 | 713 | 705 | 708 | -13 | -1.8% | 4,052,315 |
| 2024/01/10 | 732 | 733 | 719 | 721 | -15 | -2% | 4,891,651 |
| 2024/01/09 | 735 | 739 | 730 | 736 | -7 | -0.9% | 3,139,345 |
| 2024/01/05 | 745 | 747 | 739 | 743 | -3 | -0.4% | 2,239,339 |
351～
400
件表示中 / 3269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
