株価:2025/08/25 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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 1,034 | 1,048 | 1,033 | 1,046 | -10 | -0.9% | 436,434 |
2021/07/21 | 1,047 | 1,060 | 1,043 | 1,056 | -6 | -0.6% | 342,611 |
2021/07/20 | 1,063 | 1,065 | 1,055 | 1,062 | +8 | +0.8% | 903,300 |
2021/07/19 | 1,053 | 1,059 | 1,047 | 1,054 | +15 | +1.4% | 551,971 |
2021/07/16 | 1,040 | 1,046 | 1,032 | 1,039 | +10 | +1% | 245,213 |
2021/07/15 | 1,020 | 1,031 | 1,020 | 1,029 | +12 | +1.2% | 219,829 |
2021/07/14 | 1,021 | 1,023 | 1,015 | 1,017 | +2 | +0.2% | 210,598 |
2021/07/13 | 1,015 | 1,015 | 1,009 | 1,015 | -5 | -0.5% | 988,817 |
2021/07/12 | 1,020 | 1,024 | 1,018 | 1,020 | -21 | -2% | 1,331,637 |
2021/07/09 | 1,053 | 1,062 | 1,040 | 1,041 | +5 | +0.5% | 2,487,545 |
2021/07/08 | 1,029 | 1,036 | 1,027 | 1,036 | +10 | +1% | 656,662 |
2021/07/07 | 1,032 | 1,035 | 1,024 | 1,026 | +9 | +0.9% | 307,749 |
2021/07/06 | 1,016 | 1,019 | 1,013 | 1,017 | -1 | -0.1% | 585,443 |
2021/07/05 | 1,015 | 1,019 | 1,014 | 1,018 | +6 | +0.6% | 178,716 |
2021/07/02 | 1,016 | 1,016 | 1,009 | 1,012 | -3 | -0.3% | 1,915,951 |
2021/07/01 | 1,011 | 1,019 | 1,011 | 1,015 | +4 | +0.4% | 120,242 |
2021/06/30 | 1,008 | 1,013 | 1,004 | 1,011 | ±0 | ±0% | 1,796,815 |
2021/06/29 | 1,007 | 1,015 | 1,007 | 1,011 | +7 | +0.7% | 357,775 |
2021/06/28 | 1,002 | 1,006 | 1,002 | 1,004 | ±0 | ±0% | 79,026 |
2021/06/25 | 1,001 | 1,006 | 1,000 | 1,004 | -6 | -0.6% | 307,909 |
2021/06/24 | 1,013 | 1,015 | 1,008 | 1,010 | +1 | +0.1% | 216,219 |
2021/06/23 | 1,010 | 1,011 | 1,006 | 1,009 | -2 | -0.2% | 177,754 |
2021/06/22 | 1,017 | 1,023 | 1,009 | 1,011 | -32 | -3.1% | 460,191 |
2021/06/21 | 1,028 | 1,050 | 1,028 | 1,043 | +35 | +3.5% | 2,193,994 |
2021/06/18 | 1,003 | 1,009 | 1,003 | 1,008 | +2 | +0.2% | 178,759 |
2021/06/17 | 1,003 | 1,012 | 1,001 | 1,006 | +8 | +0.8% | 539,982 |
2021/06/16 | 998 | 998 | 993 | 998 | +5 | +0.5% | 2,425,503 |
2021/06/15 | 999 | 999 | 991 | 993 | -10 | -1% | 643,524 |
2021/06/14 | 1,002 | 1,007 | 1,001 | 1,003 | -6 | -0.6% | 201,833 |
2021/06/11 | 1,006 | 1,014 | 1,005 | 1,009 | +1 | +0.1% | 181,772 |
2021/06/10 | 1,014 | 1,015 | 1,008 | 1,008 | -5 | -0.5% | 154,437 |
2021/06/09 | 1,010 | 1,013 | 1,009 | 1,013 | +6 | +0.6% | 176,523 |
2021/06/08 | 1,006 | 1,009 | 1,002 | 1,007 | ±0 | ±0% | 323,765 |
2021/06/07 | 1,000 | 1,010 | 999 | 1,007 | -2 | -0.2% | 646,766 |
2021/06/04 | 1,013 | 1,016 | 1,009 | 1,009 | +3 | +0.3% | 143,231 |
2021/06/03 | 1,013 | 1,013 | 1,004 | 1,006 | -5 | -0.5% | 169,650 |
2021/06/02 | 1,019 | 1,024 | 1,008 | 1,011 | -3 | -0.3% | 146,713 |
2021/06/01 | 1,008 | 1,022 | 1,006 | 1,014 | +1 | +0.1% | 443,564 |
2021/05/31 | 1,009 | 1,016 | 1,004 | 1,013 | +9 | +0.9% | 205,702 |
2021/05/28 | 1,010 | 1,013 | 1,002 | 1,004 | -21 | -2% | 574,312 |
2021/05/27 | 1,025 | 1,032 | 1,024 | 1,025 | +4 | +0.4% | 291,154 |
2021/05/26 | 1,031 | 1,031 | 1,019 | 1,021 | -5 | -0.5% | 479,533 |
2021/05/25 | 1,024 | 1,030 | 1,024 | 1,026 | -5 | -0.5% | 202,853 |
2021/05/24 | 1,038 | 1,038 | 1,024 | 1,031 | -3 | -0.3% | 209,079 |
2021/05/21 | 1,034 | 1,039 | 1,030 | 1,034 | -9 | -0.9% | 213,984 |
2021/05/20 | 1,049 | 1,054 | 1,039 | 1,043 | ±0 | ±0% | 312,006 |
2021/05/19 | 1,048 | 1,052 | 1,038 | 1,043 | +13 | +1.3% | 363,029 |
2021/05/18 | 1,049 | 1,049 | 1,028 | 1,030 | -24 | -2.3% | 655,394 |
2021/05/17 | 1,035 | 1,061 | 1,035 | 1,054 | +11 | +1.1% | 853,237 |
2021/05/14 | 1,055 | 1,058 | 1,042 | 1,043 | -25 | -2.3% | 238,131 |
1001~
1050
件表示中 / 3270件
類似銘柄と比較する
現在ご覧いただいている「NF日経イン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム