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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 503 | 508 | 502 | 504 | +1 | +0.2% | 5,066,234 |
| 2025/08/21 | 502 | 505 | 500 | 503 | +2 | +0.4% | 1,228,931 |
| 2025/08/20 | 497 | 503 | 497 | 501 | +7 | +1.4% | 3,984,576 |
| 2025/08/19 | 491 | 495 | 490 | 494 | +2 | +0.4% | 963,276 |
| 2025/08/18 | 495 | 496 | 490 | 492 | -4 | -0.8% | 1,163,850 |
| 2025/08/15 | 502 | 503 | 495 | 496 | -8 | -1.6% | 1,296,626 |
| 2025/08/14 | 499 | 505 | 497 | 504 | +7 | +1.4% | 5,522,367 |
| 2025/08/13 | 499 | 501 | 495 | 497 | -7 | -1.4% | 6,418,478 |
| 2025/08/12 | 510 | 510 | 500 | 504 | -12 | -2.3% | 8,187,233 |
| 2025/08/08 | 523 | 523 | 512 | 516 | -9 | -1.7% | 4,571,318 |
| 2025/08/07 | 529 | 530 | 523 | 525 | -3 | -0.6% | 314,153 |
| 2025/08/06 | 532 | 533 | 527 | 528 | -2 | -0.4% | 380,374 |
| 2025/08/05 | 531 | 533 | 529 | 530 | -5 | -0.9% | 1,232,499 |
| 2025/08/04 | 540 | 541 | 533 | 535 | +8 | +1.5% | 1,746,160 |
| 2025/08/01 | 530 | 531 | 525 | 527 | +2 | +0.4% | 299,711 |
| 2025/07/31 | 528 | 530 | 523 | 525 | -5 | -0.9% | 878,414 |
| 2025/07/30 | 528 | 531 | 528 | 530 | +1 | +0.2% | 1,288,700 |
| 2025/07/29 | 528 | 531 | 528 | 529 | +3 | +0.6% | 1,099,068 |
| 2025/07/28 | 519 | 526 | 519 | 526 | +7 | +1.3% | 671,744 |
| 2025/07/25 | 518 | 521 | 516 | 519 | +3 | +0.6% | 1,314,258 |
| 2025/07/24 | 517 | 518 | 512 | 516 | -7 | -1.3% | 2,965,142 |
| 2025/07/23 | 534 | 536 | 521 | 523 | -21 | -3.9% | 3,631,606 |
| 2025/07/22 | 543 | 546 | 536 | 544 | +1 | +0.2% | 771,189 |
| 2025/07/18 | 539 | 544 | 538 | 543 | +1 | +0.2% | 932,147 |
| 2025/07/17 | 547 | 549 | 541 | 542 | -3 | -0.6% | 622,352 |
| 2025/07/16 | 545 | 547 | 541 | 545 | +1 | +0.2% | 1,441,397 |
| 2025/07/15 | 546 | 549 | 544 | 544 | -4 | -0.7% | 726,658 |
| 2025/07/14 | 548 | 550 | 545 | 548 | +2 | +0.4% | 585,139 |
| 2025/07/11 | 542 | 547 | 540 | 546 | +2 | +0.4% | 463,375 |
| 2025/07/10 | 542 | 546 | 542 | 544 | +2 | +0.4% | 373,370 |
| 2025/07/09 | 540 | 546 | 540 | 542 | -1 | -0.2% | 1,312,257 |
| 2025/07/08 | 547 | 547 | 542 | 543 | -3 | -0.5% | 670,497 |
| 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 |
1～
50
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
