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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,627 | 1,641 | 1,625 | 1,639 | +10 | +0.6% | 132,748 |
| 2018/11/15 | 1,642 | 1,644 | 1,629 | 1,629 | +2 | +0.1% | 167,811 |
| 2018/11/14 | 1,625 | 1,633 | 1,616 | 1,627 | -2 | -0.1% | 156,424 |
| 2018/11/13 | 1,635 | 1,653 | 1,629 | 1,629 | +31 | +1.9% | 273,146 |
| 2018/11/12 | 1,607 | 1,613 | 1,592 | 1,598 | +1 | +0.1% | 103,900 |
| 2018/11/09 | 1,585 | 1,600 | 1,582 | 1,597 | +16 | +1% | 122,027 |
| 2018/11/08 | 1,580 | 1,584 | 1,576 | 1,581 | -29 | -1.8% | 204,334 |
| 2018/11/07 | 1,606 | 1,617 | 1,586 | 1,610 | +1 | +0.1% | 253,929 |
| 2018/11/06 | 1,614 | 1,618 | 1,606 | 1,609 | -17 | -1% | 94,818 |
| 2018/11/05 | 1,621 | 1,628 | 1,615 | 1,626 | +26 | +1.6% | 110,910 |
| 2018/11/02 | 1,635 | 1,635 | 1,597 | 1,600 | -44 | -2.7% | 472,042 |
| 2018/11/01 | 1,635 | 1,648 | 1,629 | 1,644 | +16 | +1% | 423,001 |
| 2018/10/31 | 1,645 | 1,654 | 1,627 | 1,628 | -35 | -2.1% | 168,090 |
| 2018/10/30 | 1,698 | 1,698 | 1,654 | 1,663 | -24 | -1.4% | 613,823 |
| 2018/10/29 | 1,671 | 1,690 | 1,662 | 1,687 | +2 | +0.1% | 298,792 |
| 2018/10/26 | 1,659 | 1,701 | 1,659 | 1,685 | +27 | +1.6% | 506,995 |
| 2018/10/25 | 1,665 | 1,682 | 1,658 | 1,658 | +43 | +2.7% | 1,035,566 |
| 2018/10/24 | 1,609 | 1,630 | 1,608 | 1,615 | -7 | -0.4% | 307,619 |
| 2018/10/23 | 1,594 | 1,625 | 1,594 | 1,622 | +41 | +2.6% | 345,443 |
| 2018/10/22 | 1,598 | 1,606 | 1,578 | 1,581 | -6 | -0.4% | 114,197 |
| 2018/10/19 | 1,604 | 1,609 | 1,586 | 1,587 | +9 | +0.6% | 245,945 |
| 2018/10/18 | 1,563 | 1,580 | 1,563 | 1,578 | +11 | +0.7% | 179,109 |
| 2018/10/17 | 1,563 | 1,572 | 1,558 | 1,567 | -20 | -1.3% | 466,617 |
| 2018/10/16 | 1,606 | 1,608 | 1,587 | 1,587 | -19 | -1.2% | 337,765 |
| 2018/10/15 | 1,590 | 1,608 | 1,590 | 1,606 | +30 | +1.9% | 583,249 |
| 2018/10/12 | 1,597 | 1,597 | 1,575 | 1,576 | -11 | -0.7% | 784,093 |
| 2018/10/11 | 1,580 | 1,594 | 1,567 | 1,587 | +62 | +4.1% | 1,506,690 |
| 2018/10/10 | 1,524 | 1,534 | 1,516 | 1,525 | -3 | -0.2% | 494,112 |
| 2018/10/09 | 1,522 | 1,530 | 1,520 | 1,528 | +21 | +1.4% | 515,131 |
| 2018/10/05 | 1,510 | 1,512 | 1,500 | 1,507 | +9 | +0.6% | 221,404 |
| 2018/10/04 | 1,480 | 1,500 | 1,479 | 1,498 | +9 | +0.6% | 306,663 |
| 2018/10/03 | 1,483 | 1,492 | 1,479 | 1,489 | +9 | +0.6% | 338,140 |
| 2018/10/02 | 1,472 | 1,483 | 1,469 | 1,480 | +1 | +0.1% | 2,100,290 |
| 2018/10/01 | 1,486 | 1,488 | 1,477 | 1,479 | -10 | -0.7% | 560,282 |
| 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 |
1651～
1700
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
