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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,975 | 3,985 | 3,880 | 3,890 | +15 | +0.4% | 448,098 |
| 2013/06/11 | 3,825 | 3,895 | 3,810 | 3,875 | +50 | +1.3% | 447,739 |
| 2013/06/10 | 3,890 | 3,940 | 3,810 | 3,825 | -255 | -6.3% | 607,009 |
| 2013/06/07 | 4,105 | 4,150 | 3,960 | 4,080 | +30 | +0.7% | 1,105,458 |
| 2013/06/06 | 4,035 | 4,060 | 3,925 | 4,050 | +50 | +1.3% | 918,498 |
| 2013/06/05 | 3,845 | 4,005 | 3,800 | 4,000 | +175 | +4.6% | 1,092,159 |
| 2013/06/04 | 3,955 | 4,000 | 3,825 | 3,825 | -105 | -2.7% | 1,352,187 |
| 2013/06/03 | 3,870 | 3,950 | 3,865 | 3,930 | +125 | +3.3% | 614,545 |
| 2013/05/31 | 3,760 | 3,825 | 3,755 | 3,805 | -35 | -0.9% | 827,750 |
| 2013/05/30 | 3,755 | 3,865 | 3,720 | 3,840 | +155 | +4.2% | 1,117,157 |
| 2013/05/29 | 3,595 | 3,685 | 3,595 | 3,685 | +25 | +0.7% | 329,936 |
| 2013/05/28 | 3,765 | 3,770 | 3,640 | 3,660 | -75 | -2% | 462,528 |
| 2013/05/27 | 3,725 | 3,750 | 3,665 | 3,735 | +145 | +4% | 631,814 |
| 2013/05/24 | 3,525 | 3,760 | 3,500 | 3,590 | -5 | -0.1% | 1,413,538 |
| 2013/05/23 | 3,360 | 3,625 | 3,310 | 3,595 | +215 | +6.4% | 1,725,835 |
| 2013/05/22 | 3,410 | 3,415 | 3,360 | 3,380 | -50 | -1.5% | 185,346 |
| 2013/05/21 | 3,465 | 3,465 | 3,430 | 3,430 | -5 | -0.1% | 123,737 |
| 2013/05/20 | 3,460 | 3,465 | 3,430 | 3,435 | -45 | -1.3% | 196,181 |
| 2013/05/17 | 3,540 | 3,555 | 3,480 | 3,480 | -45 | -1.3% | 318,514 |
| 2013/05/16 | 3,535 | 3,570 | 3,500 | 3,525 | -15 | -0.4% | 325,948 |
| 2013/05/15 | 3,510 | 3,550 | 3,505 | 3,540 | -35 | -1% | 282,744 |
| 2013/05/14 | 3,570 | 3,590 | 3,565 | 3,575 | -5 | -0.1% | 171,866 |
| 2013/05/13 | 3,580 | 3,595 | 3,560 | 3,580 | -40 | -1.1% | 234,147 |
| 2013/05/10 | 3,630 | 3,645 | 3,610 | 3,620 | -105 | -2.8% | 248,739 |
| 2013/05/09 | 3,680 | 3,730 | 3,670 | 3,725 | +20 | +0.5% | 184,903 |
| 2013/05/08 | 3,730 | 3,730 | 3,665 | 3,705 | -25 | -0.7% | 360,217 |
| 2013/05/07 | 3,750 | 3,770 | 3,725 | 3,730 | -135 | -3.5% | 364,443 |
| 2013/05/02 | 3,860 | 3,885 | 3,845 | 3,865 | +25 | +0.7% | 147,530 |
| 2013/05/01 | 3,835 | 3,845 | 3,830 | 3,840 | +15 | +0.4% | 83,982 |
| 2013/04/30 | 3,835 | 3,850 | 3,815 | 3,825 | +15 | +0.4% | 85,682 |
| 2013/04/26 | 3,790 | 3,830 | 3,785 | 3,810 | -5 | -0.1% | 185,041 |
| 2013/04/25 | 3,820 | 3,835 | 3,790 | 3,815 | -20 | -0.5% | 212,671 |
| 2013/04/24 | 3,870 | 3,875 | 3,835 | 3,835 | -90 | -2.3% | 232,546 |
| 2013/04/23 | 3,920 | 3,930 | 3,900 | 3,925 | +20 | +0.5% | 118,628 |
| 2013/04/22 | 3,905 | 3,920 | 3,895 | 3,905 | -70 | -1.8% | 186,015 |
| 2013/04/19 | 3,990 | 4,020 | 3,975 | 3,975 | -20 | -0.5% | 106,538 |
| 2013/04/18 | 3,990 | 4,015 | 3,965 | 3,995 | +30 | +0.8% | 153,875 |
| 2013/04/17 | 3,975 | 3,985 | 3,960 | 3,965 | -30 | -0.8% | 67,330 |
| 2013/04/16 | 4,090 | 4,090 | 3,985 | 3,995 | +5 | +0.1% | 333,479 |
| 2013/04/15 | 3,980 | 4,000 | 3,955 | 3,990 | +60 | +1.5% | 197,397 |
| 2013/04/12 | 3,955 | 3,960 | 3,925 | 3,930 | -5 | -0.1% | 132,970 |
| 2013/04/11 | 3,940 | 3,970 | 3,920 | 3,935 | -60 | -1.5% | 196,476 |
| 2013/04/10 | 4,025 | 4,030 | 3,980 | 3,995 | -35 | -0.9% | 75,258 |
| 2013/04/09 | 3,970 | 4,035 | 3,970 | 4,030 | +5 | +0.1% | 224,426 |
| 2013/04/08 | 4,005 | 4,050 | 4,000 | 4,025 | -110 | -2.7% | 232,708 |
| 2013/04/05 | 4,010 | 4,150 | 4,000 | 4,135 | -55 | -1.3% | 341,909 |
| 2013/04/04 | 4,375 | 4,400 | 4,170 | 4,190 | -115 | -2.7% | 455,147 |
| 2013/04/03 | 4,360 | 4,380 | 4,300 | 4,305 | -125 | -2.8% | 234,429 |
| 2013/04/02 | 4,420 | 4,505 | 4,405 | 4,430 | +60 | +1.4% | 392,785 |
| 2013/04/01 | 4,300 | 4,380 | 4,290 | 4,370 | +70 | +1.6% | 242,005 |
2801～
2850
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
