584
-9 (-1.52%)
株価：2024/11/25 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,702 | 1,710 | 1,685 | 1,699 | -6 | -0.4% | 447,272 |
| 2018/02/20 | 1,691 | 1,711 | 1,691 | 1,705 | +19 | +1.1% | 302,049 |
| 2018/02/19 | 1,705 | 1,709 | 1,684 | 1,686 | -32 | -1.9% | 318,291 |
| 2018/02/16 | 1,730 | 1,737 | 1,707 | 1,718 | -23 | -1.3% | 458,708 |
| 2018/02/15 | 1,747 | 1,756 | 1,731 | 1,741 | -25 | -1.4% | 478,285 |
| 2018/02/14 | 1,759 | 1,784 | 1,748 | 1,766 | +7 | +0.4% | 626,769 |
| 2018/02/13 | 1,719 | 1,762 | 1,719 | 1,759 | +17 | +1% | 457,203 |
| 2018/02/09 | 1,771 | 1,771 | 1,742 | 1,742 | +36 | +2.1% | 658,492 |
| 2018/02/08 | 1,723 | 1,729 | 1,701 | 1,706 | -21 | -1.2% | 437,902 |
| 2018/02/07 | 1,678 | 1,729 | 1,671 | 1,727 | -5 | -0.3% | 671,409 |
| 2018/02/06 | 1,720 | 1,771 | 1,714 | 1,732 | +79 | +4.8% | 1,581,044 |
| 2018/02/05 | 1,642 | 1,656 | 1,640 | 1,653 | +40 | +2.5% | 808,947 |
| 2018/02/02 | 1,607 | 1,623 | 1,606 | 1,613 | +16 | +1% | 391,696 |
| 2018/02/01 | 1,611 | 1,616 | 1,596 | 1,597 | -28 | -1.7% | 461,616 |
| 2018/01/31 | 1,620 | 1,625 | 1,606 | 1,625 | +14 | +0.9% | 543,044 |
| 2018/01/30 | 1,592 | 1,615 | 1,591 | 1,611 | +21 | +1.3% | 834,842 |
| 2018/01/29 | 1,584 | 1,593 | 1,578 | 1,590 | -1 | -0.1% | 123,164 |
| 2018/01/26 | 1,581 | 1,591 | 1,577 | 1,591 | +5 | +0.3% | 217,755 |
| 2018/01/25 | 1,582 | 1,588 | 1,576 | 1,586 | +18 | +1.1% | 275,427 |
| 2018/01/24 | 1,565 | 1,571 | 1,559 | 1,568 | +10 | +0.6% | 168,218 |
| 2018/01/23 | 1,571 | 1,571 | 1,556 | 1,558 | -21 | -1.3% | 154,482 |
| 2018/01/22 | 1,580 | 1,586 | 1,578 | 1,579 | -1 | -0.1% | 120,267 |
| 2018/01/19 | 1,577 | 1,583 | 1,574 | 1,580 | -2 | -0.1% | 381,589 |
| 2018/01/18 | 1,557 | 1,585 | 1,557 | 1,582 | +6 | +0.4% | 321,492 |
| 2018/01/17 | 1,580 | 1,583 | 1,573 | 1,576 | +5 | +0.3% | 114,393 |
| 2018/01/16 | 1,586 | 1,587 | 1,569 | 1,571 | -15 | -0.9% | 123,622 |
| 2018/01/15 | 1,579 | 1,587 | 1,577 | 1,586 | -3 | -0.2% | 108,911 |
| 2018/01/12 | 1,584 | 1,593 | 1,583 | 1,589 | +2 | +0.1% | 160,164 |
| 2018/01/11 | 1,588 | 1,592 | 1,583 | 1,587 | +7 | +0.4% | 136,334 |
| 2018/01/10 | 1,577 | 1,583 | 1,575 | 1,580 | +3 | +0.2% | 72,806 |
| 2018/01/09 | 1,566 | 1,580 | 1,566 | 1,577 | -8 | -0.5% | 241,931 |
| 2018/01/05 | 1,591 | 1,599 | 1,584 | 1,585 | -15 | -0.9% | 889,142 |
| 2018/01/04 | 1,627 | 1,627 | 1,600 | 1,600 | -54 | -3.3% | 743,577 |
| 2017/12/29 | 1,649 | 1,655 | 1,645 | 1,654 | ±0 | ±0% | 323,764 |
| 2017/12/28 | 1,642 | 1,656 | 1,639 | 1,654 | +12 | +0.7% | 188,873 |
| 2017/12/27 | 1,645 | 1,646 | 1,640 | 1,642 | -3 | -0.2% | 61,551 |
| 2017/12/26 | 1,643 | 1,647 | 1,642 | 1,645 | +1 | +0.1% | 360,636 |
| 2017/12/25 | 1,646 | 1,648 | 1,641 | 1,644 | -3 | -0.2% | 58,111 |
| 2017/12/22 | 1,649 | 1,652 | 1,644 | 1,647 | ±0 | ±0% | 88,261 |
| 2017/12/21 | 1,649 | 1,659 | 1,645 | 1,647 | +2 | +0.1% | 389,143 |
| 2017/12/20 | 1,650 | 1,652 | 1,644 | 1,645 | -2 | -0.1% | 92,814 |
| 2017/12/19 | 1,639 | 1,648 | 1,639 | 1,647 | +1 | +0.1% | 167,013 |
| 2017/12/18 | 1,655 | 1,658 | 1,644 | 1,646 | -24 | -1.4% | 566,788 |
| 2017/12/15 | 1,664 | 1,677 | 1,657 | 1,670 | +10 | +0.6% | 374,752 |
| 2017/12/14 | 1,660 | 1,665 | 1,654 | 1,660 | +3 | +0.2% | 158,048 |
| 2017/12/13 | 1,647 | 1,661 | 1,647 | 1,657 | +8 | +0.5% | 206,483 |
| 2017/12/12 | 1,643 | 1,651 | 1,641 | 1,649 | +3 | +0.2% | 191,726 |
| 2017/12/11 | 1,649 | 1,655 | 1,645 | 1,646 | -6 | -0.4% | 457,219 |
| 2017/12/08 | 1,669 | 1,672 | 1,652 | 1,652 | -25 | -1.5% | 479,479 |
| 2017/12/07 | 1,690 | 1,690 | 1,674 | 1,677 | -24 | -1.4% | 261,716 |
1651～
1700
件表示中 / 3087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
