546
+3 (+0.55%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 544 | 547 | 542 | 546 | +3 | +0.6% | 664,319 |
| 2025/07/04 | 541 | 544 | 540 | 543 | -1 | -0.2% | 513,129 |
| 2025/07/03 | 542 | 545 | 541 | 544 | +2 | +0.4% | 388,402 |
| 2025/07/02 | 548 | 548 | 540 | 542 | ±0 | ±0% | 921,328 |
| 2025/07/01 | 536 | 542 | 535 | 542 | +7 | +1.3% | 944,655 |
| 2025/06/30 | 533 | 536 | 528 | 535 | -4 | -0.7% | 2,627,087 |
| 2025/06/27 | 542 | 542 | 536 | 539 | -9 | -1.6% | 2,096,226 |
| 2025/06/26 | 554 | 554 | 546 | 548 | -7 | -1.3% | 6,057,338 |
| 2025/06/25 | 557 | 559 | 555 | 555 | -4 | -0.7% | 368,424 |
| 2025/06/24 | 557 | 560 | 554 | 559 | -5 | -0.9% | 1,419,947 |
| 2025/06/23 | 566 | 569 | 563 | 564 | +1 | +0.2% | 717,779 |
| 2025/06/20 | 562 | 564 | 560 | 563 | ±0 | ±0% | 1,840,380 |
| 2025/06/19 | 558 | 563 | 557 | 563 | +7 | +1.3% | 1,091,578 |
| 2025/06/18 | 564 | 564 | 556 | 556 | -5 | -0.9% | 1,725,153 |
| 2025/06/17 | 564 | 565 | 561 | 561 | -5 | -0.9% | 1,124,825 |
| 2025/06/16 | 569 | 569 | 564 | 566 | -6 | -1% | 1,166,745 |
| 2025/06/13 | 569 | 577 | 568 | 572 | +5 | +0.9% | 1,582,240 |
| 2025/06/12 | 565 | 568 | 564 | 567 | +3 | +0.5% | 879,567 |
| 2025/06/11 | 564 | 566 | 562 | 564 | -4 | -0.7% | 1,777,657 |
| 2025/06/10 | 566 | 568 | 562 | 568 | ±0 | ±0% | 759,428 |
| 2025/06/09 | 569 | 569 | 567 | 568 | -6 | -1% | 403,367 |
| 2025/06/06 | 577 | 577 | 573 | 574 | -3 | -0.5% | 106,683 |
| 2025/06/05 | 577 | 577 | 574 | 577 | +3 | +0.5% | 882,786 |
| 2025/06/04 | 574 | 575 | 571 | 574 | -3 | -0.5% | 1,608,439 |
| 2025/06/03 | 576 | 578 | 573 | 577 | -1 | -0.2% | 1,202,378 |
| 2025/06/02 | 576 | 580 | 575 | 578 | +10 | +1.8% | 813,034 |
| 2025/05/30 | 572 | 573 | 568 | 568 | +5 | +0.9% | 3,386,923 |
| 2025/05/29 | 568 | 569 | 563 | 563 | -12 | -2.1% | 1,338,560 |
| 2025/05/28 | 567 | 575 | 567 | 575 | +2 | +0.3% | 533,018 |
| 2025/05/27 | 578 | 580 | 573 | 573 | -4 | -0.7% | 314,651 |
| 2025/05/26 | 583 | 583 | 577 | 577 | -7 | -1.2% | 467,606 |
| 2025/05/23 | 584 | 584 | 580 | 584 | -3 | -0.5% | 1,226,107 |
| 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 |
1～
50
件表示中 / 3237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
