506
+5 (+1.00%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,539 | 1,543 | 1,538 | 1,542 | +3 | +0.2% | 108,175 |
| 2019/09/17 | 1,545 | 1,549 | 1,538 | 1,539 | -2 | -0.1% | 467,475 |
| 2019/09/13 | 1,548 | 1,553 | 1,540 | 1,541 | -15 | -1% | 612,578 |
| 2019/09/12 | 1,556 | 1,559 | 1,552 | 1,556 | -15 | -1% | 583,002 |
| 2019/09/11 | 1,579 | 1,581 | 1,567 | 1,571 | -12 | -0.8% | 1,972,727 |
| 2019/09/10 | 1,586 | 1,588 | 1,581 | 1,583 | -6 | -0.4% | 1,232,238 |
| 2019/09/09 | 1,600 | 1,600 | 1,589 | 1,589 | -11 | -0.7% | 915,850 |
| 2019/09/06 | 1,598 | 1,603 | 1,596 | 1,600 | -6 | -0.4% | 389,321 |
| 2019/09/05 | 1,630 | 1,632 | 1,602 | 1,606 | -35 | -2.1% | 1,034,148 |
| 2019/09/04 | 1,649 | 1,651 | 1,639 | 1,641 | -5 | -0.3% | 231,758 |
| 2019/09/03 | 1,649 | 1,649 | 1,642 | 1,646 | ±0 | ±0% | 409,017 |
| 2019/09/02 | 1,648 | 1,648 | 1,642 | 1,646 | +7 | +0.4% | 1,306,888 |
| 2019/08/30 | 1,642 | 1,645 | 1,636 | 1,639 | -22 | -1.3% | 161,305 |
| 2019/08/29 | 1,656 | 1,667 | 1,655 | 1,661 | +3 | +0.2% | 46,673 |
| 2019/08/28 | 1,659 | 1,662 | 1,656 | 1,658 | -3 | -0.2% | 129,218 |
| 2019/08/27 | 1,657 | 1,662 | 1,654 | 1,661 | -13 | -0.8% | 587,446 |
| 2019/08/26 | 1,682 | 1,684 | 1,671 | 1,674 | +33 | +2% | 1,109,177 |
| 2019/08/23 | 1,647 | 1,649 | 1,640 | 1,641 | -7 | -0.4% | 887,259 |
| 2019/08/22 | 1,640 | 1,651 | 1,639 | 1,648 | -1 | -0.1% | 54,213 |
| 2019/08/21 | 1,659 | 1,659 | 1,647 | 1,649 | +6 | +0.4% | 92,594 |
| 2019/08/20 | 1,647 | 1,651 | 1,643 | 1,643 | -8 | -0.5% | 29,160 |
| 2019/08/19 | 1,648 | 1,658 | 1,647 | 1,651 | -13 | -0.8% | 122,466 |
| 2019/08/16 | 1,671 | 1,674 | 1,660 | 1,664 | -2 | -0.1% | 312,718 |
| 2019/08/15 | 1,678 | 1,683 | 1,664 | 1,666 | +18 | +1.1% | 1,359,340 |
| 2019/08/14 | 1,641 | 1,652 | 1,641 | 1,648 | -14 | -0.8% | 147,075 |
| 2019/08/13 | 1,667 | 1,670 | 1,660 | 1,662 | +18 | +1.1% | 131,047 |
| 2019/08/09 | 1,639 | 1,644 | 1,636 | 1,644 | -5 | -0.3% | 92,090 |
| 2019/08/08 | 1,655 | 1,662 | 1,644 | 1,649 | -8 | -0.5% | 69,875 |
| 2019/08/07 | 1,654 | 1,667 | 1,653 | 1,657 | +3 | +0.2% | 559,225 |
| 2019/08/06 | 1,692 | 1,694 | 1,650 | 1,654 | +12 | +0.7% | 1,640,351 |
| 2019/08/05 | 1,627 | 1,658 | 1,625 | 1,642 | +28 | +1.7% | 512,898 |
| 2019/08/02 | 1,611 | 1,623 | 1,606 | 1,614 | +31 | +2% | 2,785,256 |
| 2019/08/01 | 1,595 | 1,599 | 1,580 | 1,583 | +1 | +0.1% | 538,035 |
| 2019/07/31 | 1,581 | 1,585 | 1,578 | 1,582 | +13 | +0.8% | 51,583 |
| 2019/07/30 | 1,572 | 1,572 | 1,563 | 1,569 | -9 | -0.6% | 353,908 |
| 2019/07/29 | 1,574 | 1,583 | 1,573 | 1,578 | +4 | +0.3% | 92,009 |
| 2019/07/26 | 1,572 | 1,577 | 1,569 | 1,574 | +8 | +0.5% | 57,070 |
| 2019/07/25 | 1,564 | 1,567 | 1,561 | 1,566 | -6 | -0.4% | 357,958 |
| 2019/07/24 | 1,568 | 1,572 | 1,567 | 1,572 | -5 | -0.3% | 131,525 |
| 2019/07/23 | 1,591 | 1,592 | 1,571 | 1,577 | -16 | -1% | 674,712 |
| 2019/07/22 | 1,594 | 1,599 | 1,590 | 1,593 | +6 | +0.4% | 45,289 |
| 2019/07/19 | 1,612 | 1,614 | 1,587 | 1,587 | -35 | -2.2% | 1,161,481 |
| 2019/07/18 | 1,599 | 1,624 | 1,597 | 1,622 | +35 | +2.2% | 495,949 |
| 2019/07/17 | 1,586 | 1,594 | 1,586 | 1,587 | +5 | +0.3% | 541,146 |
| 2019/07/16 | 1,576 | 1,585 | 1,576 | 1,582 | +8 | +0.5% | 167,637 |
| 2019/07/12 | 1,573 | 1,580 | 1,571 | 1,574 | -2 | -0.1% | 99,722 |
| 2019/07/11 | 1,583 | 1,584 | 1,575 | 1,576 | -5 | -0.3% | 67,631 |
| 2019/07/10 | 1,583 | 1,586 | 1,578 | 1,581 | -2 | -0.1% | 40,250 |
| 2019/07/09 | 1,578 | 1,586 | 1,573 | 1,583 | ±0 | ±0% | 144,465 |
| 2019/07/08 | 1,575 | 1,587 | 1,575 | 1,583 | +13 | +0.8% | 387,494 |
1451～
1500
件表示中 / 3271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
