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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,285 | 4,320 | 4,280 | 4,300 | ±0 | ±0% | 252,691 |
| 2013/03/28 | 4,275 | 4,325 | 4,270 | 4,300 | +45 | +1.1% | 161,692 |
| 2013/03/27 | 4,255 | 4,280 | 4,250 | 4,255 | -50 | -1.2% | 106,363 |
| 2013/03/26 | 4,305 | 4,310 | 4,265 | 4,305 | +40 | +0.9% | 156,223 |
| 2013/03/25 | 4,280 | 4,290 | 4,250 | 4,265 | -75 | -1.7% | 85,941 |
| 2013/03/22 | 4,295 | 4,340 | 4,280 | 4,340 | +100 | +2.4% | 178,573 |
| 2013/03/21 | 4,255 | 4,260 | 4,240 | 4,240 | -60 | -1.4% | 181,975 |
| 2013/03/19 | 4,310 | 4,320 | 4,290 | 4,300 | -90 | -2.1% | 151,792 |
| 2013/03/18 | 4,340 | 4,395 | 4,335 | 4,390 | +120 | +2.8% | 197,803 |
| 2013/03/15 | 4,315 | 4,315 | 4,270 | 4,270 | -70 | -1.6% | 224,496 |
| 2013/03/14 | 4,355 | 4,385 | 4,330 | 4,340 | -45 | -1% | 120,561 |
| 2013/03/13 | 4,380 | 4,390 | 4,350 | 4,385 | +20 | +0.5% | 231,603 |
| 2013/03/12 | 4,310 | 4,365 | 4,310 | 4,365 | +10 | +0.2% | 205,832 |
| 2013/03/11 | 4,345 | 4,370 | 4,330 | 4,355 | -20 | -0.5% | 624,692 |
| 2013/03/08 | 4,440 | 4,465 | 4,375 | 4,375 | -130 | -2.9% | 317,100 |
| 2013/03/07 | 4,465 | 4,510 | 4,455 | 4,505 | -15 | -0.3% | 319,225 |
| 2013/03/06 | 4,540 | 4,560 | 4,510 | 4,520 | -80 | -1.7% | 444,229 |
| 2013/03/05 | 4,580 | 4,615 | 4,570 | 4,600 | -40 | -0.9% | 175,501 |
| 2013/03/04 | 4,600 | 4,640 | 4,575 | 4,640 | -10 | -0.2% | 181,379 |
| 2013/03/01 | 4,685 | 4,700 | 4,620 | 4,650 | -25 | -0.5% | 200,330 |
| 2013/02/28 | 4,705 | 4,720 | 4,650 | 4,675 | -115 | -2.4% | 229,451 |
| 2013/02/27 | 4,720 | 4,790 | 4,710 | 4,790 | +75 | +1.6% | 152,531 |
| 2013/02/26 | 4,740 | 4,745 | 4,675 | 4,715 | +90 | +1.9% | 272,246 |
| 2013/02/25 | 4,650 | 4,665 | 4,620 | 4,625 | -95 | -2% | 301,829 |
| 2013/02/22 | 4,800 | 4,825 | 4,720 | 4,720 | -45 | -0.9% | 267,622 |
| 2013/02/21 | 4,725 | 4,770 | 4,715 | 4,765 | +55 | +1.2% | 285,104 |
| 2013/02/20 | 4,700 | 4,715 | 4,680 | 4,710 | -25 | -0.5% | 109,702 |
| 2013/02/19 | 4,765 | 4,765 | 4,725 | 4,735 | +5 | +0.1% | 122,762 |
| 2013/02/18 | 4,760 | 4,765 | 4,710 | 4,730 | -100 | -2.1% | 165,104 |
| 2013/02/15 | 4,810 | 4,875 | 4,790 | 4,830 | +70 | +1.5% | 212,281 |
| 2013/02/14 | 4,795 | 4,805 | 4,750 | 4,760 | -30 | -0.6% | 190,874 |
| 2013/02/13 | 4,770 | 4,825 | 4,750 | 4,790 | +35 | +0.7% | 148,961 |
| 2013/02/12 | 4,730 | 4,755 | 4,710 | 4,755 | -90 | -1.9% | 176,079 |
| 2013/02/08 | 4,800 | 4,855 | 4,785 | 4,845 | +100 | +2.1% | 207,323 |
| 2013/02/07 | 4,755 | 4,785 | 4,725 | 4,745 | +10 | +0.2% | 301,262 |
| 2013/02/06 | 4,790 | 4,800 | 4,700 | 4,735 | -160 | -3.3% | 319,575 |
| 2013/02/05 | 4,885 | 4,905 | 4,850 | 4,895 | +85 | +1.8% | 219,829 |
| 2013/02/04 | 4,805 | 4,840 | 4,795 | 4,810 | -30 | -0.6% | 197,902 |
| 2013/02/01 | 4,850 | 4,865 | 4,820 | 4,840 | -40 | -0.8% | 156,092 |
| 2013/01/31 | 4,900 | 4,925 | 4,860 | 4,880 | -5 | -0.1% | 102,916 |
| 2013/01/30 | 4,975 | 4,975 | 4,870 | 4,885 | -90 | -1.8% | 347,125 |
| 2013/01/29 | 5,050 | 5,050 | 4,955 | 4,975 | -45 | -0.9% | 103,635 |
| 2013/01/28 | 4,930 | 5,020 | 4,930 | 5,020 | +60 | +1.2% | 167,377 |
| 2013/01/25 | 5,010 | 5,030 | 4,960 | 4,960 | -150 | -2.9% | 227,721 |
| 2013/01/24 | 5,210 | 5,210 | 5,100 | 5,110 | -90 | -1.7% | 117,758 |
| 2013/01/23 | 5,150 | 5,200 | 5,100 | 5,200 | +120 | +2.4% | 89,189 |
| 2013/01/22 | 5,060 | 5,130 | 5,000 | 5,080 | ±0 | ±0% | 95,963 |
| 2013/01/21 | 4,960 | 5,080 | 4,960 | 5,080 | +95 | +1.9% | 70,019 |
| 2013/01/18 | 5,020 | 5,040 | 4,980 | 4,985 | -125 | -2.4% | 93,115 |
| 2013/01/17 | 5,110 | 5,220 | 5,080 | 5,110 | -40 | -0.8% | 137,103 |
2851～
2900
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
