634
+10 (+1.60%)
株価：2025/04/21 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,004 | 1,012 | 1,002 | 1,010 | +30 | +3.1% | 6,523,180 |
| 2022/06/10 | 972 | 981 | 972 | 980 | +14 | +1.4% | 3,158,823 |
| 2022/06/09 | 968 | 968 | 961 | 966 | -1 | -0.1% | 612,120 |
| 2022/06/08 | 970 | 971 | 966 | 967 | -10 | -1% | 2,395,431 |
| 2022/06/07 | 976 | 979 | 970 | 977 | +1 | +0.1% | 1,031,492 |
| 2022/06/06 | 990 | 992 | 975 | 976 | -8 | -0.8% | 3,331,270 |
| 2022/06/03 | 984 | 988 | 982 | 984 | -12 | -1.2% | 4,029,912 |
| 2022/06/02 | 997 | 1,001 | 994 | 996 | +3 | +0.3% | 2,228,611 |
| 2022/06/01 | 1,001 | 1,001 | 993 | 993 | -7 | -0.7% | 2,988,275 |
| 2022/05/31 | 999 | 1,002 | 993 | 1,000 | +2 | +0.2% | 423,315 |
| 2022/05/30 | 1,005 | 1,009 | 996 | 998 | -22 | -2.2% | 3,107,993 |
| 2022/05/27 | 1,010 | 1,021 | 1,010 | 1,020 | -5 | -0.5% | 240,659 |
| 2022/05/26 | 1,023 | 1,027 | 1,015 | 1,025 | +1 | +0.1% | 3,011,367 |
| 2022/05/25 | 1,021 | 1,028 | 1,019 | 1,024 | +4 | +0.4% | 644,862 |
| 2022/05/24 | 1,011 | 1,021 | 1,011 | 1,020 | +9 | +0.9% | 1,054,050 |
| 2022/05/23 | 1,011 | 1,018 | 1,010 | 1,011 | -10 | -1% | 2,694,772 |
| 2022/05/20 | 1,032 | 1,034 | 1,020 | 1,021 | -15 | -1.4% | 2,348,538 |
| 2022/05/19 | 1,045 | 1,046 | 1,033 | 1,036 | +19 | +1.9% | 4,389,577 |
| 2022/05/18 | 1,020 | 1,022 | 1,010 | 1,017 | -8 | -0.8% | 2,063,301 |
| 2022/05/17 | 1,031 | 1,034 | 1,024 | 1,025 | -4 | -0.4% | 2,099,822 |
| 2022/05/16 | 1,018 | 1,035 | 1,018 | 1,029 | -7 | -0.7% | 4,294,937 |
| 2022/05/13 | 1,055 | 1,055 | 1,032 | 1,036 | -26 | -2.4% | 1,433,337 |
| 2022/05/12 | 1,056 | 1,065 | 1,051 | 1,062 | +18 | +1.7% | 1,476,625 |
| 2022/05/11 | 1,051 | 1,054 | 1,041 | 1,044 | -1 | -0.1% | 2,096,952 |
| 2022/05/10 | 1,048 | 1,062 | 1,042 | 1,045 | +6 | +0.6% | 5,463,445 |
| 2022/05/09 | 1,025 | 1,040 | 1,025 | 1,039 | +24 | +2.4% | 4,039,933 |
| 2022/05/06 | 1,025 | 1,033 | 1,011 | 1,015 | -8 | -0.8% | 4,704,117 |
| 2022/05/02 | 1,025 | 1,030 | 1,017 | 1,023 | +3 | +0.3% | 2,228,001 |
| 2022/04/28 | 1,038 | 1,041 | 1,019 | 1,020 | -20 | -1.9% | 4,000,786 |
| 2022/04/27 | 1,047 | 1,052 | 1,038 | 1,040 | +13 | +1.3% | 8,232,112 |
| 2022/04/26 | 1,023 | 1,031 | 1,023 | 1,027 | -4 | -0.4% | 2,500,600 |
| 2022/04/25 | 1,032 | 1,036 | 1,025 | 1,031 | +18 | +1.8% | 4,064,688 |
| 2022/04/22 | 1,014 | 1,020 | 1,009 | 1,013 | +18 | +1.8% | 4,736,074 |
| 2022/04/21 | 1,006 | 1,007 | 994 | 995 | -12 | -1.2% | 5,769,768 |
| 2022/04/20 | 1,008 | 1,015 | 1,002 | 1,007 | -9 | -0.9% | 2,437,244 |
| 2022/04/19 | 1,013 | 1,025 | 1,012 | 1,016 | -9 | -0.9% | 1,078,913 |
| 2022/04/18 | 1,023 | 1,033 | 1,022 | 1,025 | +13 | +1.3% | 2,647,096 |
| 2022/04/15 | 1,022 | 1,025 | 1,010 | 1,012 | +2 | +0.2% | 3,646,098 |
| 2022/04/14 | 1,019 | 1,020 | 1,008 | 1,010 | -12 | -1.2% | 299,473 |
| 2022/04/13 | 1,041 | 1,042 | 1,021 | 1,022 | -20 | -1.9% | 4,850,321 |
| 2022/04/12 | 1,033 | 1,045 | 1,030 | 1,042 | +18 | +1.8% | 2,791,484 |
| 2022/04/11 | 1,023 | 1,029 | 1,018 | 1,024 | +5 | +0.5% | 2,974,743 |
| 2022/04/08 | 1,012 | 1,027 | 1,010 | 1,019 | -4 | -0.4% | 2,492,566 |
| 2022/04/07 | 1,019 | 1,026 | 1,018 | 1,023 | +19 | +1.9% | 2,405,484 |
| 2022/04/06 | 1,000 | 1,011 | 998 | 1,004 | +15 | +1.5% | 2,372,879 |
| 2022/04/05 | 985 | 995 | 983 | 989 | -2 | -0.2% | 2,217,579 |
| 2022/04/04 | 995 | 997 | 991 | 991 | -2 | -0.2% | 2,460,778 |
| 2022/04/01 | 997 | 1,004 | 991 | 993 | +5 | +0.5% | 3,137,729 |
| 2022/03/31 | 992 | 992 | 980 | 988 | +6 | +0.6% | 2,622,883 |
| 2022/03/30 | 974 | 992 | 972 | 982 | -2 | -0.2% | 2,458,754 |
701～
750
件表示中 / 3185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
