543
-3 (-0.55%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 938 | 941 | 932 | 935 | -28 | -2.9% | 2,639,185 |
| 2022/11/10 | 963 | 966 | 962 | 963 | +10 | +1% | 1,022,171 |
| 2022/11/09 | 947 | 955 | 946 | 953 | +3 | +0.3% | 1,926,573 |
| 2022/11/08 | 955 | 955 | 946 | 950 | -11 | -1.1% | 3,309,614 |
| 2022/11/07 | 965 | 968 | 959 | 961 | -12 | -1.2% | 2,353,362 |
| 2022/11/04 | 971 | 979 | 968 | 973 | +17 | +1.8% | 838,906 |
| 2022/11/02 | 960 | 960 | 956 | 956 | -2 | -0.2% | 3,284,951 |
| 2022/11/01 | 958 | 962 | 956 | 958 | -2 | -0.2% | 3,149,377 |
| 2022/10/31 | 963 | 966 | 959 | 960 | -18 | -1.8% | 2,869,699 |
| 2022/10/28 | 980 | 982 | 971 | 978 | +9 | +0.9% | 2,335,546 |
| 2022/10/27 | 967 | 969 | 965 | 969 | +3 | +0.3% | 278,394 |
| 2022/10/26 | 967 | 967 | 960 | 966 | -7 | -0.7% | 2,157,053 |
| 2022/10/25 | 976 | 978 | 969 | 973 | -8 | -0.8% | 3,707,562 |
| 2022/10/24 | 973 | 982 | 970 | 981 | -4 | -0.4% | 2,076,235 |
| 2022/10/21 | 984 | 986 | 982 | 985 | +5 | +0.5% | 225,928 |
| 2022/10/20 | 982 | 986 | 979 | 980 | +8 | +0.8% | 3,980,922 |
| 2022/10/19 | 974 | 975 | 968 | 972 | -3 | -0.3% | 2,593,197 |
| 2022/10/18 | 974 | 985 | 973 | 975 | -15 | -1.5% | 1,665,575 |
| 2022/10/17 | 992 | 995 | 988 | 990 | +11 | +1.1% | 3,013,028 |
| 2022/10/14 | 988 | 992 | 975 | 979 | -32 | -3.2% | 2,578,871 |
| 2022/10/13 | 1,005 | 1,012 | 1,005 | 1,011 | +6 | +0.6% | 1,739,580 |
| 2022/10/12 | 1,007 | 1,010 | 1,002 | 1,005 | ±0 | ±0% | 3,198,448 |
| 2022/10/11 | 997 | 1,007 | 994 | 1,005 | +26 | +2.7% | 3,434,597 |
| 2022/10/07 | 986 | 987 | 977 | 979 | +6 | +0.6% | 3,711,504 |
| 2022/10/06 | 979 | 979 | 969 | 973 | -8 | -0.8% | 4,262,075 |
| 2022/10/05 | 978 | 984 | 977 | 981 | -3 | -0.3% | 2,637,267 |
| 2022/10/04 | 995 | 998 | 984 | 984 | -31 | -3.1% | 420,377 |
| 2022/10/03 | 1,034 | 1,039 | 1,014 | 1,015 | -12 | -1.2% | 618,109 |
| 2022/09/30 | 1,015 | 1,031 | 1,013 | 1,027 | +22 | +2.2% | 511,626 |
| 2022/09/29 | 1,006 | 1,014 | 1,004 | 1,005 | -21 | -2% | 3,247,125 |
| 2022/09/28 | 1,013 | 1,034 | 1,012 | 1,026 | +16 | +1.6% | 6,206,882 |
| 2022/09/27 | 1,010 | 1,013 | 1,007 | 1,010 | -5 | -0.5% | 1,808,054 |
| 2022/09/26 | 1,006 | 1,017 | 1,004 | 1,015 | +26 | +2.6% | 3,747,399 |
| 2022/09/22 | 992 | 997 | 987 | 989 | +6 | +0.6% | 2,477,657 |
| 2022/09/21 | 978 | 985 | 978 | 983 | +12 | +1.2% | 2,123,352 |
| 2022/09/20 | 966 | 972 | 962 | 971 | -3 | -0.3% | 714,573 |
| 2022/09/16 | 973 | 977 | 972 | 974 | +11 | +1.1% | 299,284 |
| 2022/09/15 | 965 | 967 | 961 | 963 | -2 | -0.2% | 526,095 |
| 2022/09/14 | 967 | 968 | 959 | 965 | +25 | +2.7% | 1,158,067 |
| 2022/09/13 | 942 | 942 | 938 | 940 | -3 | -0.3% | 420,460 |
| 2022/09/12 | 944 | 946 | 939 | 943 | -9 | -0.9% | 540,821 |
| 2022/09/09 | 954 | 958 | 951 | 952 | -7 | -0.7% | 868,160 |
| 2022/09/08 | 971 | 971 | 958 | 959 | -23 | -2.3% | 409,670 |
| 2022/09/07 | 977 | 988 | 977 | 982 | +8 | +0.8% | 370,036 |
| 2022/09/06 | 974 | 977 | 968 | 974 | ±0 | ±0% | 359,850 |
| 2022/09/05 | 977 | 979 | 973 | 974 | +1 | +0.1% | 451,841 |
| 2022/09/02 | 970 | 977 | 970 | 973 | ±0 | ±0% | 2,880,370 |
| 2022/09/01 | 969 | 977 | 968 | 973 | +14 | +1.5% | 1,496,517 |
| 2022/08/31 | 965 | 967 | 958 | 959 | +3 | +0.3% | 1,114,583 |
| 2022/08/30 | 959 | 964 | 954 | 956 | -12 | -1.2% | 1,512,788 |
651～
700
件表示中 / 3238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
