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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/23 | 617 | 626 | 616 | 623 | -10 | -1.6% | 762,009 |
| 2025/04/22 | 634 | 636 | 632 | 633 | -1 | -0.2% | 715,732 |
| 2025/04/21 | 628 | 634 | 627 | 634 | +10 | +1.6% | 429,327 |
| 2025/04/18 | 630 | 634 | 624 | 624 | -8 | -1.3% | 1,048,454 |
| 2025/04/17 | 639 | 641 | 631 | 632 | -8 | -1.3% | 1,239,729 |
| 2025/04/16 | 635 | 645 | 634 | 640 | +6 | +0.9% | 1,859,062 |
| 2025/04/15 | 633 | 634 | 630 | 634 | -4 | -0.6% | 796,941 |
| 2025/04/14 | 640 | 642 | 632 | 638 | -8 | -1.2% | 1,215,218 |
| 2025/04/11 | 660 | 665 | 645 | 646 | +16 | +2.5% | 2,249,535 |
| 2025/04/10 | 624 | 640 | 624 | 630 | -61 | -8.8% | 3,201,018 |
| 2025/04/09 | 683 | 700 | 680 | 691 | +26 | +3.9% | 5,555,373 |
| 2025/04/08 | 675 | 677 | 659 | 665 | -42 | -5.9% | 3,068,129 |
| 2025/04/07 | 719 | 719 | 694 | 707 | +51 | +7.8% | 4,013,469 |
| 2025/04/04 | 653 | 668 | 648 | 656 | +17 | +2.7% | 2,863,421 |
| 2025/04/03 | 653 | 654 | 638 | 639 | +15 | +2.4% | 6,372,945 |
| 2025/04/02 | 622 | 629 | 622 | 624 | ±0 | ±0% | 2,488,083 |
| 2025/04/01 | 618 | 627 | 617 | 624 | +1 | +0.2% | 518,367 |
| 2025/03/31 | 620 | 626 | 618 | 623 | +23 | +3.8% | 1,981,486 |
51～
100
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
