593
-3 (-0.50%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,180 | 3,185 | 3,130 | 3,140 | -40 | -1.3% | 628,003 |
| 2014/06/18 | 3,205 | 3,210 | 3,180 | 3,180 | -35 | -1.1% | 351,026 |
| 2014/06/17 | 3,210 | 3,220 | 3,200 | 3,215 | -10 | -0.3% | 163,710 |
| 2014/06/16 | 3,200 | 3,240 | 3,195 | 3,225 | +35 | +1.1% | 401,940 |
| 2014/06/13 | 3,245 | 3,250 | 3,180 | 3,190 | -25 | -0.8% | 537,156 |
| 2014/06/12 | 3,230 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 587,014 |
| 2014/06/11 | 3,220 | 3,220 | 3,195 | 3,200 | -15 | -0.5% | 382,816 |
| 2014/06/10 | 3,190 | 3,220 | 3,175 | 3,215 | +25 | +0.8% | 476,055 |
| 2014/06/09 | 3,170 | 3,190 | 3,165 | 3,190 | -10 | -0.3% | 221,739 |
| 2014/06/06 | 3,190 | 3,205 | 3,180 | 3,200 | +5 | +0.2% | 331,281 |
| 2014/06/05 | 3,190 | 3,210 | 3,180 | 3,195 | -10 | -0.3% | 372,072 |
| 2014/06/04 | 3,200 | 3,220 | 3,195 | 3,205 | -5 | -0.2% | 280,224 |
| 2014/06/03 | 3,195 | 3,210 | 3,190 | 3,210 | -15 | -0.5% | 515,729 |
| 2014/06/02 | 3,270 | 3,270 | 3,215 | 3,225 | -75 | -2.3% | 670,398 |
| 2014/05/30 | 3,275 | 3,310 | 3,270 | 3,300 | +15 | +0.5% | 455,611 |
| 2014/05/29 | 3,310 | 3,310 | 3,275 | 3,285 | -5 | -0.2% | 522,153 |
| 2014/05/28 | 3,295 | 3,305 | 3,275 | 3,290 | -10 | -0.3% | 389,683 |
| 2014/05/27 | 3,305 | 3,310 | 3,270 | 3,300 | -10 | -0.3% | 749,666 |
| 2014/05/26 | 3,305 | 3,320 | 3,300 | 3,310 | -20 | -0.6% | 423,341 |
| 2014/05/23 | 3,350 | 3,350 | 3,320 | 3,330 | -35 | -1% | 672,129 |
| 2014/05/22 | 3,395 | 3,410 | 3,355 | 3,365 | -65 | -1.9% | 599,938 |
| 2014/05/21 | 3,455 | 3,455 | 3,430 | 3,430 | +5 | +0.1% | 440,957 |
| 2014/05/20 | 3,420 | 3,435 | 3,405 | 3,425 | -20 | -0.6% | 240,900 |
| 2014/05/19 | 3,410 | 3,450 | 3,405 | 3,445 | +25 | +0.7% | 268,890 |
| 2014/05/16 | 3,425 | 3,440 | 3,415 | 3,420 | +45 | +1.3% | 446,072 |
| 2014/05/15 | 3,385 | 3,400 | 3,370 | 3,375 | +25 | +0.7% | 410,140 |
| 2014/05/14 | 3,355 | 3,365 | 3,345 | 3,350 | ±0 | ±0% | 190,809 |
| 2014/05/13 | 3,355 | 3,360 | 3,335 | 3,350 | -60 | -1.8% | 581,674 |
| 2014/05/12 | 3,400 | 3,420 | 3,390 | 3,410 | +15 | +0.4% | 331,681 |
| 2014/05/09 | 3,425 | 3,430 | 3,380 | 3,395 | -15 | -0.4% | 644,215 |
| 2014/05/08 | 3,405 | 3,425 | 3,380 | 3,410 | -30 | -0.9% | 477,469 |
| 2014/05/07 | 3,385 | 3,440 | 3,380 | 3,440 | +95 | +2.8% | 817,215 |
| 2014/05/02 | 3,345 | 3,355 | 3,335 | 3,345 | +5 | +0.1% | 296,877 |
| 2014/05/01 | 3,365 | 3,370 | 3,335 | 3,340 | -40 | -1.2% | 502,541 |
| 2014/04/30 | 3,345 | 3,385 | 3,345 | 3,380 | +5 | +0.1% | 291,155 |
| 2014/04/28 | 3,390 | 3,400 | 3,375 | 3,375 | +25 | +0.7% | 757,056 |
| 2014/04/25 | 3,365 | 3,375 | 3,320 | 3,350 | -5 | -0.1% | 508,292 |
| 2014/04/24 | 3,320 | 3,365 | 3,320 | 3,355 | +30 | +0.9% | 314,808 |
| 2014/04/23 | 3,335 | 3,345 | 3,320 | 3,325 | -30 | -0.9% | 287,821 |
| 2014/04/22 | 3,315 | 3,360 | 3,310 | 3,355 | +20 | +0.6% | 546,290 |
| 2014/04/21 | 3,325 | 3,335 | 3,300 | 3,335 | +5 | +0.2% | 498,692 |
| 2014/04/18 | 3,335 | 3,350 | 3,320 | 3,330 | -25 | -0.7% | 295,165 |
| 2014/04/17 | 3,355 | 3,370 | 3,335 | 3,355 | -5 | -0.1% | 734,375 |
| 2014/04/16 | 3,415 | 3,420 | 3,355 | 3,360 | -95 | -2.7% | 871,854 |
| 2014/04/15 | 3,435 | 3,465 | 3,425 | 3,455 | -15 | -0.4% | 483,201 |
| 2014/04/14 | 3,490 | 3,490 | 3,455 | 3,470 | +5 | +0.1% | 624,531 |
| 2014/04/11 | 3,480 | 3,485 | 3,450 | 3,465 | +85 | +2.5% | 868,059 |
| 2014/04/10 | 3,335 | 3,400 | 3,335 | 3,380 | ±0 | ±0% | 1,006,197 |
| 2014/04/09 | 3,350 | 3,390 | 3,335 | 3,380 | +65 | +2% | 1,021,077 |
| 2014/04/08 | 3,295 | 3,320 | 3,285 | 3,315 | +40 | +1.2% | 610,384 |
2551～
2600
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
