584
-3 (-0.51%)
株価：2025/05/23 09:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 587 | 588 | 584 | 587 | +6 | +1% | 2,142,573 |
| 2025/05/21 | 577 | 581 | 575 | 581 | +4 | +0.7% | 1,508,495 |
| 2025/05/20 | 575 | 579 | 571 | 577 | -1 | -0.2% | 1,302,871 |
| 2025/05/19 | 577 | 579 | 575 | 578 | +4 | +0.7% | 1,155,078 |
| 2025/05/16 | 573 | 579 | 573 | 574 | -1 | -0.2% | 1,165,316 |
| 2025/05/15 | 574 | 576 | 572 | 575 | +7 | +1.2% | 1,041,147 |
| 2025/05/14 | 565 | 573 | 564 | 568 | +1 | +0.2% | 1,135,752 |
| 2025/05/13 | 563 | 568 | 562 | 567 | -8 | -1.4% | 1,925,448 |
| 2025/05/12 | 575 | 580 | 574 | 575 | -3 | -0.5% | 1,581,694 |
| 2025/05/09 | 580 | 582 | 577 | 578 | -6 | -1% | 1,796,846 |
| 2025/05/08 | 587 | 591 | 584 | 584 | -5 | -0.8% | 1,234,952 |
| 2025/05/07 | 587 | 590 | 586 | 589 | ±0 | ±0% | 457,554 |
| 2025/05/02 | 593 | 593 | 586 | 589 | -6 | -1% | 1,285,616 |
| 2025/05/01 | 600 | 602 | 593 | 595 | -6 | -1% | 999,158 |
| 2025/04/30 | 604 | 606 | 601 | 601 | -5 | -0.8% | 677,105 |
| 2025/04/28 | 603 | 606 | 601 | 606 | ±0 | ±0% | 645,390 |
| 2025/04/25 | 611 | 613 | 605 | 606 | -14 | -2.3% | 1,007,474 |
| 2025/04/24 | 615 | 620 | 614 | 620 | -3 | -0.5% | 555,575 |
| 2025/04/23 | 617 | 626 | 616 | 623 | -10 | -1.6% | 762,009 |
| 2025/04/22 | 634 | 636 | 632 | 633 | -1 | -0.2% | 715,732 |
| 2025/04/21 | 628 | 634 | 627 | 634 | +10 | +1.6% | 429,327 |
| 2025/04/18 | 630 | 634 | 624 | 624 | -8 | -1.3% | 1,048,454 |
| 2025/04/17 | 639 | 641 | 631 | 632 | -8 | -1.3% | 1,239,729 |
| 2025/04/16 | 635 | 645 | 634 | 640 | +6 | +0.9% | 1,859,062 |
| 2025/04/15 | 633 | 634 | 630 | 634 | -4 | -0.6% | 796,941 |
| 2025/04/14 | 640 | 642 | 632 | 638 | -8 | -1.2% | 1,215,218 |
| 2025/04/11 | 660 | 665 | 645 | 646 | +16 | +2.5% | 2,249,535 |
| 2025/04/10 | 624 | 640 | 624 | 630 | -61 | -8.8% | 3,201,018 |
| 2025/04/09 | 683 | 700 | 680 | 691 | +26 | +3.9% | 5,555,373 |
| 2025/04/08 | 675 | 677 | 659 | 665 | -42 | -5.9% | 3,068,129 |
| 2025/04/07 | 719 | 719 | 694 | 707 | +51 | +7.8% | 4,013,469 |
| 2025/04/04 | 653 | 668 | 648 | 656 | +17 | +2.7% | 2,863,421 |
| 2025/04/03 | 653 | 654 | 638 | 639 | +15 | +2.4% | 6,372,945 |
| 2025/04/02 | 622 | 629 | 622 | 624 | ±0 | ±0% | 2,488,083 |
| 2025/04/01 | 618 | 627 | 617 | 624 | +1 | +0.2% | 518,367 |
| 2025/03/31 | 620 | 626 | 618 | 623 | +23 | +3.8% | 1,981,486 |
| 2025/03/28 | 597 | 605 | 596 | 600 | +5 | +0.8% | 913,187 |
| 2025/03/27 | 596 | 599 | 593 | 595 | +5 | +0.8% | 1,083,860 |
| 2025/03/26 | 589 | 594 | 587 | 590 | -5 | -0.8% | 3,021,958 |
| 2025/03/25 | 591 | 597 | 589 | 595 | -3 | -0.5% | 5,183,545 |
| 2025/03/24 | 594 | 598 | 593 | 598 | +2 | +0.3% | 231,228 |
| 2025/03/21 | 597 | 598 | 591 | 596 | +2 | +0.3% | 691,524 |
| 2025/03/19 | 595 | 595 | 589 | 594 | ±0 | ±0% | 755,301 |
| 2025/03/18 | 592 | 594 | 591 | 594 | -7 | -1.2% | 605,666 |
| 2025/03/17 | 599 | 602 | 598 | 601 | -5 | -0.8% | 2,659,838 |
| 2025/03/14 | 613 | 616 | 605 | 606 | -6 | -1% | 642,187 |
| 2025/03/13 | 606 | 612 | 602 | 612 | +1 | +0.2% | 710,887 |
| 2025/03/12 | 612 | 613 | 608 | 611 | ±0 | ±0% | 909,981 |
| 2025/03/11 | 618 | 625 | 611 | 611 | +3 | +0.5% | 1,215,333 |
| 2025/03/10 | 608 | 613 | 605 | 608 | -2 | -0.3% | 1,805,138 |
1～
50
件表示中 / 3205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
