500
-4 (-0.79%)
株価：2025/08/25 10:45
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/29 | 966 | 971 | 964 | 968 | +26 | +2.8% | 2,300,339 |
| 2022/08/26 | 940 | 943 | 936 | 942 | -4 | -0.4% | 955,737 |
| 2022/08/25 | 950 | 951 | 945 | 946 | -7 | -0.7% | 213,564 |
| 2022/08/24 | 946 | 954 | 946 | 953 | +5 | +0.5% | 458,120 |
| 2022/08/23 | 945 | 951 | 945 | 948 | +10 | +1.1% | 1,379,528 |
| 2022/08/22 | 944 | 944 | 936 | 938 | +4 | +0.4% | 728,420 |
| 2022/08/19 | 928 | 934 | 925 | 934 | +2 | +0.2% | 1,827,129 |
| 2022/08/18 | 932 | 936 | 930 | 932 | +7 | +0.8% | 401,437 |
| 2022/08/17 | 932 | 933 | 923 | 925 | -9 | -1% | 2,862,820 |
| 2022/08/16 | 935 | 939 | 932 | 934 | -1 | -0.1% | 2,036,862 |
| 2022/08/15 | 941 | 942 | 934 | 935 | -12 | -1.3% | 3,246,631 |
| 2022/08/12 | 959 | 959 | 946 | 947 | -25 | -2.6% | 4,993,340 |
| 2022/08/10 | 969 | 975 | 968 | 972 | +8 | +0.8% | 1,893,305 |
| 2022/08/09 | 960 | 967 | 959 | 964 | +6 | +0.6% | 3,418,044 |
| 2022/08/08 | 963 | 964 | 956 | 958 | -1 | -0.1% | 2,426,161 |
| 2022/08/05 | 971 | 971 | 959 | 959 | -10 | -1% | 2,874,523 |
| 2022/08/04 | 967 | 970 | 966 | 969 | -5 | -0.5% | 1,243,583 |
| 2022/08/03 | 975 | 979 | 971 | 974 | -6 | -0.6% | 959,003 |
| 2022/08/02 | 971 | 982 | 971 | 980 | +13 | +1.3% | 1,061,363 |
701～
750
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
