623
-10 (-1.58%)
株価：2025/04/23 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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,491 | 1,496 | 1,478 | 1,489 | -20 | -1.3% | 339,167 |
| 2018/09/27 | 1,502 | 1,511 | 1,491 | 1,509 | +13 | +0.9% | 222,583 |
| 2018/09/26 | 1,507 | 1,508 | 1,495 | 1,496 | -16 | -1.1% | 209,486 |
| 2018/09/25 | 1,516 | 1,519 | 1,510 | 1,512 | -1 | -0.1% | 181,386 |
| 2018/09/21 | 1,516 | 1,521 | 1,508 | 1,513 | -15 | -1% | 449,614 |
| 2018/09/20 | 1,523 | 1,534 | 1,521 | 1,528 | +1 | +0.1% | 645,647 |
| 2018/09/19 | 1,520 | 1,528 | 1,518 | 1,527 | -18 | -1.2% | 1,808,837 |
| 2018/09/18 | 1,571 | 1,571 | 1,541 | 1,545 | -23 | -1.5% | 924,862 |
| 2018/09/14 | 1,576 | 1,578 | 1,567 | 1,568 | -19 | -1.2% | 327,372 |
| 2018/09/13 | 1,599 | 1,600 | 1,584 | 1,587 | -15 | -0.9% | 364,355 |
| 2018/09/12 | 1,594 | 1,608 | 1,594 | 1,602 | +5 | +0.3% | 100,123 |
| 2018/09/11 | 1,612 | 1,614 | 1,597 | 1,597 | -22 | -1.4% | 126,510 |
| 2018/09/10 | 1,628 | 1,628 | 1,616 | 1,619 | -4 | -0.2% | 192,067 |
| 2018/09/07 | 1,620 | 1,634 | 1,620 | 1,623 | +12 | +0.7% | 224,935 |
| 2018/09/06 | 1,611 | 1,616 | 1,607 | 1,611 | +7 | +0.4% | 168,270 |
| 2018/09/05 | 1,599 | 1,606 | 1,596 | 1,604 | +6 | +0.4% | 84,469 |
| 2018/09/04 | 1,592 | 1,603 | 1,592 | 1,598 | +3 | +0.2% | 110,997 |
| 2018/09/03 | 1,589 | 1,598 | 1,589 | 1,595 | +10 | +0.6% | 111,601 |
| 2018/08/31 | 1,596 | 1,600 | 1,584 | 1,585 | ±0 | ±0% | 203,512 |
| 2018/08/30 | 1,575 | 1,588 | 1,574 | 1,585 | -1 | -0.1% | 170,590 |
| 2018/08/29 | 1,589 | 1,589 | 1,580 | 1,586 | -4 | -0.3% | 129,485 |
| 2018/08/28 | 1,581 | 1,591 | 1,577 | 1,590 | -2 | -0.1% | 429,182 |
| 2018/08/27 | 1,600 | 1,601 | 1,589 | 1,592 | -14 | -0.9% | 410,330 |
| 2018/08/24 | 1,613 | 1,616 | 1,605 | 1,606 | -14 | -0.9% | 205,419 |
| 2018/08/23 | 1,620 | 1,622 | 1,615 | 1,620 | -4 | -0.2% | 57,238 |
| 2018/08/22 | 1,634 | 1,638 | 1,621 | 1,624 | -7 | -0.4% | 77,832 |
| 2018/08/21 | 1,641 | 1,646 | 1,626 | 1,631 | -3 | -0.2% | 59,348 |
| 2018/08/20 | 1,632 | 1,639 | 1,629 | 1,634 | +6 | +0.4% | 35,463 |
| 2018/08/17 | 1,625 | 1,632 | 1,625 | 1,628 | -5 | -0.3% | 86,757 |
| 2018/08/16 | 1,652 | 1,658 | 1,632 | 1,633 | ±0 | ±0% | 388,431 |
| 2018/08/15 | 1,625 | 1,642 | 1,623 | 1,633 | +7 | +0.4% | 247,469 |
| 2018/08/14 | 1,647 | 1,648 | 1,625 | 1,626 | -33 | -2% | 743,184 |
| 2018/08/13 | 1,641 | 1,662 | 1,641 | 1,659 | +32 | +2% | 759,816 |
| 2018/08/10 | 1,609 | 1,631 | 1,608 | 1,627 | +19 | +1.2% | 355,622 |
| 2018/08/09 | 1,610 | 1,615 | 1,605 | 1,608 | +5 | +0.3% | 60,149 |
| 2018/08/08 | 1,603 | 1,607 | 1,593 | 1,603 | ±0 | ±0% | 122,538 |
| 2018/08/07 | 1,610 | 1,613 | 1,603 | 1,603 | -11 | -0.7% | 182,472 |
| 2018/08/06 | 1,612 | 1,617 | 1,607 | 1,614 | +1 | +0.1% | 118,464 |
| 2018/08/03 | 1,606 | 1,617 | 1,606 | 1,613 | -2 | -0.1% | 70,000 |
| 2018/08/02 | 1,604 | 1,619 | 1,598 | 1,615 | +18 | +1.1% | 114,281 |
| 2018/08/01 | 1,604 | 1,607 | 1,597 | 1,597 | -14 | -0.9% | 78,136 |
| 2018/07/31 | 1,618 | 1,627 | 1,603 | 1,611 | -1 | -0.1% | 172,278 |
| 2018/07/30 | 1,609 | 1,615 | 1,607 | 1,612 | +9 | +0.6% | 82,235 |
| 2018/07/27 | 1,607 | 1,610 | 1,602 | 1,603 | -7 | -0.4% | 52,343 |
| 2018/07/26 | 1,607 | 1,614 | 1,606 | 1,610 | +1 | +0.1% | 99,211 |
| 2018/07/25 | 1,610 | 1,614 | 1,605 | 1,609 | -6 | -0.4% | 613,750 |
| 2018/07/24 | 1,612 | 1,623 | 1,612 | 1,615 | -9 | -0.6% | 102,164 |
| 2018/07/23 | 1,619 | 1,629 | 1,617 | 1,624 | +21 | +1.3% | 189,576 |
| 2018/07/20 | 1,602 | 1,615 | 1,592 | 1,603 | +4 | +0.3% | 381,900 |
| 2018/07/19 | 1,590 | 1,600 | 1,588 | 1,599 | +3 | +0.2% | 318,422 |
1601～
1650
件表示中 / 3187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
