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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,620 | 1,637 | 1,619 | 1,634 | +12 | +0.7% | 113,409 |
| 2018/06/22 | 1,628 | 1,630 | 1,621 | 1,622 | +13 | +0.8% | 168,882 |
| 2018/06/21 | 1,622 | 1,625 | 1,603 | 1,609 | -10 | -0.6% | 234,299 |
| 2018/06/20 | 1,635 | 1,649 | 1,618 | 1,619 | -21 | -1.3% | 271,033 |
| 2018/06/19 | 1,619 | 1,641 | 1,616 | 1,640 | +27 | +1.7% | 216,917 |
| 2018/06/18 | 1,604 | 1,617 | 1,603 | 1,613 | +13 | +0.8% | 98,797 |
| 2018/06/15 | 1,597 | 1,606 | 1,597 | 1,600 | -9 | -0.6% | 79,081 |
| 2018/06/14 | 1,601 | 1,609 | 1,597 | 1,609 | +16 | +1% | 283,842 |
| 2018/06/13 | 1,598 | 1,598 | 1,591 | 1,593 | -5 | -0.3% | 38,033 |
| 2018/06/12 | 1,592 | 1,605 | 1,589 | 1,598 | -6 | -0.4% | 212,891 |
| 2018/06/11 | 1,613 | 1,614 | 1,601 | 1,604 | -8 | -0.5% | 43,616 |
| 2018/06/08 | 1,606 | 1,612 | 1,599 | 1,612 | +10 | +0.6% | 115,825 |
| 2018/06/07 | 1,605 | 1,608 | 1,601 | 1,602 | -15 | -0.9% | 125,893 |
| 2018/06/06 | 1,623 | 1,625 | 1,615 | 1,617 | -6 | -0.4% | 50,924 |
| 2018/06/05 | 1,623 | 1,628 | 1,619 | 1,623 | -4 | -0.2% | 66,598 |
| 2018/06/04 | 1,635 | 1,637 | 1,626 | 1,627 | -25 | -1.5% | 119,345 |
| 2018/06/01 | 1,655 | 1,657 | 1,640 | 1,652 | +4 | +0.2% | 109,185 |
| 2018/05/31 | 1,649 | 1,657 | 1,645 | 1,648 | -13 | -0.8% | 84,105 |
| 2018/05/30 | 1,665 | 1,670 | 1,658 | 1,661 | +23 | +1.4% | 397,749 |
| 2018/05/29 | 1,634 | 1,646 | 1,632 | 1,638 | +9 | +0.6% | 693,148 |
| 2018/05/28 | 1,628 | 1,634 | 1,625 | 1,629 | -3 | -0.2% | 83,757 |
| 2018/05/25 | 1,639 | 1,641 | 1,627 | 1,632 | +1 | +0.1% | 132,109 |
| 2018/05/24 | 1,618 | 1,637 | 1,618 | 1,631 | +18 | +1.1% | 282,443 |
| 2018/05/23 | 1,602 | 1,617 | 1,597 | 1,613 | +17 | +1.1% | 99,642 |
| 2018/05/22 | 1,591 | 1,596 | 1,591 | 1,596 | +3 | +0.2% | 76,775 |
| 2018/05/21 | 1,598 | 1,598 | 1,590 | 1,593 | -5 | -0.3% | 207,517 |
| 2018/05/18 | 1,599 | 1,601 | 1,596 | 1,598 | -6 | -0.4% | 176,135 |
| 2018/05/17 | 1,606 | 1,607 | 1,601 | 1,604 | -7 | -0.4% | 60,172 |
| 2018/05/16 | 1,613 | 1,614 | 1,608 | 1,611 | +4 | +0.2% | 72,172 |
| 2018/05/15 | 1,601 | 1,607 | 1,599 | 1,607 | +4 | +0.2% | 109,846 |
| 2018/05/14 | 1,609 | 1,612 | 1,601 | 1,603 | -7 | -0.4% | 182,798 |
| 2018/05/11 | 1,624 | 1,624 | 1,609 | 1,610 | -19 | -1.2% | 208,830 |
| 2018/05/10 | 1,629 | 1,634 | 1,627 | 1,629 | -6 | -0.4% | 58,927 |
| 2018/05/09 | 1,632 | 1,638 | 1,630 | 1,635 | +8 | +0.5% | 58,963 |
| 2018/05/08 | 1,634 | 1,635 | 1,625 | 1,627 | -4 | -0.2% | 282,881 |
| 2018/05/07 | 1,629 | 1,640 | 1,628 | 1,631 | ±0 | ±0% | 53,272 |
| 2018/05/02 | 1,623 | 1,634 | 1,623 | 1,631 | +3 | +0.2% | 35,005 |
| 2018/05/01 | 1,631 | 1,635 | 1,628 | 1,628 | -5 | -0.3% | 123,102 |
| 2018/04/27 | 1,638 | 1,640 | 1,630 | 1,633 | -8 | -0.5% | 85,151 |
| 2018/04/26 | 1,643 | 1,645 | 1,638 | 1,641 | -8 | -0.5% | 52,396 |
| 2018/04/25 | 1,659 | 1,661 | 1,649 | 1,649 | +3 | +0.2% | 131,125 |
| 2018/04/24 | 1,648 | 1,655 | 1,645 | 1,646 | -13 | -0.8% | 67,824 |
| 2018/04/23 | 1,654 | 1,662 | 1,652 | 1,659 | +6 | +0.4% | 70,136 |
| 2018/04/20 | 1,656 | 1,662 | 1,647 | 1,653 | ±0 | ±0% | 76,077 |
| 2018/04/19 | 1,650 | 1,653 | 1,641 | 1,653 | -1 | -0.1% | 126,476 |
| 2018/04/18 | 1,674 | 1,675 | 1,652 | 1,654 | -25 | -1.5% | 223,728 |
| 2018/04/17 | 1,682 | 1,685 | 1,677 | 1,679 | -2 | -0.1% | 64,372 |
| 2018/04/16 | 1,681 | 1,685 | 1,677 | 1,681 | -2 | -0.1% | 127,115 |
| 2018/04/13 | 1,681 | 1,688 | 1,674 | 1,683 | -12 | -0.7% | 320,734 |
| 2018/04/12 | 1,692 | 1,700 | 1,690 | 1,695 | +4 | +0.2% | 112,072 |
1751～
1800
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
