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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,805 | 3,830 | 3,770 | 3,795 | +25 | +0.7% | 562,432 |
| 2013/08/21 | 3,780 | 3,825 | 3,750 | 3,770 | -15 | -0.4% | 1,008,285 |
| 2013/08/20 | 3,720 | 3,790 | 3,690 | 3,785 | +100 | +2.7% | 485,113 |
| 2013/08/19 | 3,710 | 3,730 | 3,685 | 3,685 | -25 | -0.7% | 228,606 |
| 2013/08/16 | 3,750 | 3,750 | 3,690 | 3,710 | +25 | +0.7% | 526,699 |
| 2013/08/15 | 3,670 | 3,700 | 3,625 | 3,685 | +75 | +2.1% | 380,276 |
| 2013/08/14 | 3,635 | 3,695 | 3,605 | 3,610 | -45 | -1.2% | 395,808 |
| 2013/08/13 | 3,695 | 3,710 | 3,655 | 3,655 | -100 | -2.7% | 260,295 |
| 2013/08/12 | 3,765 | 3,780 | 3,715 | 3,755 | +25 | +0.7% | 454,516 |
| 2013/08/09 | 3,710 | 3,755 | 3,685 | 3,730 | ±0 | ±0% | 684,710 |
| 2013/08/08 | 3,685 | 3,745 | 3,615 | 3,730 | +65 | +1.8% | 679,840 |
| 2013/08/07 | 3,620 | 3,670 | 3,595 | 3,665 | +135 | +3.8% | 465,838 |
| 2013/08/06 | 3,580 | 3,625 | 3,530 | 3,530 | -40 | -1.1% | 396,899 |
| 2013/08/05 | 3,550 | 3,575 | 3,535 | 3,570 | +50 | +1.4% | 351,952 |
| 2013/08/02 | 3,580 | 3,595 | 3,515 | 3,520 | -125 | -3.4% | 539,099 |
| 2013/08/01 | 3,735 | 3,740 | 3,635 | 3,645 | -80 | -2.1% | 521,800 |
| 2013/07/31 | 3,710 | 3,740 | 3,685 | 3,725 | +45 | +1.2% | 388,513 |
| 2013/07/30 | 3,735 | 3,750 | 3,660 | 3,680 | -60 | -1.6% | 758,664 |
| 2013/07/29 | 3,670 | 3,740 | 3,655 | 3,740 | +125 | +3.5% | 889,241 |
| 2013/07/26 | 3,570 | 3,620 | 3,555 | 3,615 | +100 | +2.8% | 530,662 |
| 2013/07/25 | 3,465 | 3,520 | 3,465 | 3,515 | +45 | +1.3% | 247,549 |
| 2013/07/24 | 3,475 | 3,495 | 3,460 | 3,470 | +10 | +0.3% | 185,050 |
| 2013/07/23 | 3,505 | 3,515 | 3,445 | 3,460 | -25 | -0.7% | 288,217 |
| 2013/07/22 | 3,460 | 3,525 | 3,455 | 3,485 | -20 | -0.6% | 454,351 |
| 2013/07/19 | 3,425 | 3,550 | 3,415 | 3,505 | +50 | +1.4% | 648,838 |
| 2013/07/18 | 3,495 | 3,495 | 3,445 | 3,455 | -45 | -1.3% | 284,164 |
| 2013/07/17 | 3,530 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 201,218 |
| 2013/07/16 | 3,500 | 3,515 | 3,490 | 3,500 | -25 | -0.7% | 143,469 |
| 2013/07/12 | 3,530 | 3,550 | 3,505 | 3,525 | -10 | -0.3% | 229,621 |
| 2013/07/11 | 3,580 | 3,585 | 3,525 | 3,535 | -10 | -0.3% | 239,139 |
| 2013/07/10 | 3,545 | 3,580 | 3,510 | 3,545 | +5 | +0.1% | 233,745 |
| 2013/07/09 | 3,575 | 3,610 | 3,530 | 3,540 | -95 | -2.6% | 277,112 |
| 2013/07/08 | 3,530 | 3,640 | 3,525 | 3,635 | +60 | +1.7% | 453,458 |
| 2013/07/05 | 3,620 | 3,625 | 3,570 | 3,575 | -85 | -2.3% | 327,565 |
| 2013/07/04 | 3,660 | 3,670 | 3,630 | 3,660 | +10 | +0.3% | 272,603 |
| 2013/07/03 | 3,605 | 3,665 | 3,605 | 3,650 | +30 | +0.8% | 444,032 |
| 2013/07/02 | 3,670 | 3,690 | 3,620 | 3,620 | -85 | -2.3% | 387,241 |
| 2013/07/01 | 3,720 | 3,780 | 3,690 | 3,705 | -55 | -1.5% | 272,719 |
| 2013/06/28 | 3,825 | 3,845 | 3,730 | 3,760 | -100 | -2.6% | 534,546 |
| 2013/06/27 | 3,965 | 3,990 | 3,860 | 3,860 | -155 | -3.9% | 472,021 |
| 2013/06/26 | 3,880 | 4,015 | 3,880 | 4,015 | +65 | +1.6% | 469,460 |
| 2013/06/25 | 3,925 | 4,030 | 3,880 | 3,950 | +10 | +0.3% | 414,873 |
| 2013/06/24 | 3,815 | 3,950 | 3,810 | 3,940 | +90 | +2.3% | 321,669 |
| 2013/06/21 | 4,055 | 4,055 | 3,845 | 3,850 | -105 | -2.7% | 585,745 |
| 2013/06/20 | 3,925 | 3,970 | 3,900 | 3,955 | +80 | +2.1% | 339,282 |
| 2013/06/19 | 3,875 | 3,930 | 3,865 | 3,875 | -90 | -2.3% | 457,019 |
| 2013/06/18 | 3,960 | 3,990 | 3,915 | 3,965 | +20 | +0.5% | 285,347 |
| 2013/06/17 | 4,095 | 4,105 | 3,940 | 3,945 | -100 | -2.5% | 384,894 |
| 2013/06/14 | 4,000 | 4,085 | 3,980 | 4,045 | -95 | -2.3% | 648,870 |
| 2013/06/13 | 3,985 | 4,155 | 3,985 | 4,140 | +250 | +6.4% | 699,478 |
2751～
2800
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
