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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,669 | 1,680 | 1,667 | 1,679 | +4 | +0.2% | 112,903 |
| 2019/02/04 | 1,679 | 1,681 | 1,672 | 1,675 | -7 | -0.4% | 230,836 |
| 2019/02/01 | 1,681 | 1,686 | 1,671 | 1,682 | -2 | -0.1% | 179,522 |
| 2019/01/31 | 1,675 | 1,691 | 1,673 | 1,684 | -15 | -0.9% | 750,488 |
| 2019/01/30 | 1,690 | 1,703 | 1,689 | 1,699 | +5 | +0.3% | 213,307 |
| 2019/01/29 | 1,703 | 1,714 | 1,691 | 1,694 | -1 | -0.1% | 656,255 |
| 2019/01/28 | 1,685 | 1,696 | 1,684 | 1,695 | +13 | +0.8% | 134,102 |
| 2019/01/25 | 1,696 | 1,697 | 1,678 | 1,682 | -16 | -0.9% | 209,138 |
| 2019/01/24 | 1,703 | 1,708 | 1,696 | 1,698 | -1 | -0.1% | 78,415 |
| 2019/01/23 | 1,711 | 1,711 | 1,690 | 1,699 | +1 | +0.1% | 304,780 |
| 2019/01/22 | 1,684 | 1,701 | 1,680 | 1,698 | +9 | +0.5% | 253,888 |
| 2019/01/21 | 1,676 | 1,691 | 1,674 | 1,689 | -4 | -0.2% | 370,147 |
| 2019/01/18 | 1,709 | 1,710 | 1,691 | 1,693 | -23 | -1.3% | 271,920 |
| 2019/01/17 | 1,704 | 1,721 | 1,702 | 1,716 | +5 | +0.3% | 90,579 |
| 2019/01/16 | 1,700 | 1,722 | 1,700 | 1,711 | +8 | +0.5% | 179,056 |
| 2019/01/15 | 1,732 | 1,734 | 1,701 | 1,703 | -16 | -0.9% | 319,543 |
| 2019/01/11 | 1,723 | 1,725 | 1,717 | 1,719 | -18 | -1% | 155,466 |
| 2019/01/10 | 1,728 | 1,742 | 1,721 | 1,737 | +23 | +1.3% | 346,327 |
| 2019/01/09 | 1,719 | 1,723 | 1,708 | 1,714 | -18 | -1% | 187,817 |
| 2019/01/08 | 1,735 | 1,742 | 1,721 | 1,732 | -18 | -1% | 255,737 |
| 2019/01/07 | 1,738 | 1,750 | 1,726 | 1,750 | -46 | -2.6% | 261,711 |
| 2019/01/04 | 1,803 | 1,821 | 1,795 | 1,796 | +40 | +2.3% | 557,582 |
| 2018/12/28 | 1,756 | 1,764 | 1,747 | 1,756 | +7 | +0.4% | 321,206 |
| 2018/12/27 | 1,748 | 1,769 | 1,735 | 1,749 | -73 | -4% | 508,435 |
| 2018/12/26 | 1,819 | 1,855 | 1,797 | 1,822 | -19 | -1% | 811,404 |
| 2018/12/25 | 1,815 | 1,843 | 1,812 | 1,841 | +91 | +5.2% | 871,286 |
| 2018/12/21 | 1,741 | 1,766 | 1,737 | 1,750 | +16 | +0.9% | 1,251,709 |
| 2018/12/20 | 1,701 | 1,742 | 1,696 | 1,734 | +51 | +3% | 772,583 |
| 2018/12/19 | 1,677 | 1,693 | 1,670 | 1,683 | +9 | +0.5% | 289,687 |
| 2018/12/18 | 1,665 | 1,676 | 1,658 | 1,674 | +31 | +1.9% | 285,568 |
| 2018/12/17 | 1,655 | 1,656 | 1,641 | 1,643 | -13 | -0.8% | 144,090 |
| 2018/12/14 | 1,632 | 1,657 | 1,627 | 1,656 | +34 | +2.1% | 136,322 |
| 2018/12/13 | 1,626 | 1,632 | 1,618 | 1,622 | -15 | -0.9% | 152,862 |
| 2018/12/12 | 1,658 | 1,661 | 1,636 | 1,637 | -36 | -2.2% | 172,914 |
| 2018/12/11 | 1,664 | 1,682 | 1,664 | 1,673 | +3 | +0.2% | 142,122 |
| 2018/12/10 | 1,670 | 1,675 | 1,654 | 1,670 | +33 | +2% | 232,527 |
| 2018/12/07 | 1,638 | 1,649 | 1,631 | 1,637 | -12 | -0.7% | 202,777 |
| 2018/12/06 | 1,628 | 1,664 | 1,627 | 1,649 | +30 | +1.9% | 379,163 |
| 2018/12/05 | 1,633 | 1,634 | 1,615 | 1,619 | +10 | +0.6% | 261,007 |
| 2018/12/04 | 1,575 | 1,610 | 1,572 | 1,609 | +37 | +2.4% | 290,366 |
| 2018/12/03 | 1,567 | 1,575 | 1,564 | 1,572 | -18 | -1.1% | 151,570 |
| 2018/11/30 | 1,592 | 1,597 | 1,587 | 1,590 | -5 | -0.3% | 160,951 |
| 2018/11/29 | 1,587 | 1,608 | 1,582 | 1,595 | -4 | -0.3% | 181,010 |
| 2018/11/28 | 1,609 | 1,610 | 1,599 | 1,599 | -17 | -1.1% | 89,014 |
| 2018/11/27 | 1,615 | 1,628 | 1,613 | 1,616 | -10 | -0.6% | 84,743 |
| 2018/11/26 | 1,639 | 1,641 | 1,626 | 1,626 | -13 | -0.8% | 162,323 |
| 2018/11/22 | 1,643 | 1,653 | 1,637 | 1,639 | -11 | -0.7% | 136,598 |
| 2018/11/21 | 1,673 | 1,673 | 1,647 | 1,650 | +4 | +0.2% | 156,850 |
| 2018/11/20 | 1,649 | 1,651 | 1,638 | 1,646 | +18 | +1.1% | 123,510 |
| 2018/11/19 | 1,641 | 1,641 | 1,626 | 1,628 | -11 | -0.7% | 89,924 |
1601～
1650
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
