504
+1 (+0.20%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 636 | 646 | 635 | 639 | -4 | -0.6% | 1,416,730 |
| 2024/08/13 | 654 | 655 | 643 | 643 | -21 | -3.2% | 1,645,241 |
| 2024/08/09 | 655 | 678 | 652 | 664 | -6 | -0.9% | 3,191,522 |
| 2024/08/08 | 676 | 682 | 659 | 670 | +6 | +0.9% | 3,342,422 |
| 2024/08/07 | 697 | 697 | 649 | 664 | -15 | -2.2% | 4,379,155 |
| 2024/08/06 | 683 | 701 | 665 | 679 | -80 | -10.5% | 5,421,712 |
| 2024/08/05 | 701 | 767 | 698 | 759 | +92 | +13.8% | 14,422,474 |
| 2024/08/02 | 657 | 669 | 655 | 667 | +36 | +5.7% | 5,621,061 |
| 2024/08/01 | 622 | 637 | 622 | 631 | +16 | +2.6% | 2,266,745 |
| 2024/07/31 | 633 | 635 | 614 | 615 | -11 | -1.8% | 6,775,735 |
| 2024/07/30 | 629 | 633 | 624 | 626 | +1 | +0.2% | 767,625 |
| 2024/07/29 | 629 | 630 | 621 | 625 | -14 | -2.2% | 1,626,348 |
| 2024/07/26 | 637 | 641 | 632 | 639 | +2 | +0.3% | 3,155,051 |
| 2024/07/25 | 630 | 637 | 630 | 637 | +20 | +3.2% | 6,041,581 |
| 2024/07/24 | 613 | 617 | 609 | 617 | +8 | +1.3% | 1,786,490 |
| 2024/07/23 | 604 | 611 | 604 | 609 | -1 | -0.2% | 1,100,420 |
| 2024/07/22 | 604 | 611 | 604 | 610 | +7 | +1.2% | 1,288,985 |
| 2024/07/19 | 602 | 606 | 600 | 603 | +2 | +0.3% | 1,157,785 |
| 2024/07/18 | 601 | 602 | 597 | 601 | +14 | +2.4% | 1,593,903 |
| 2024/07/17 | 582 | 588 | 582 | 587 | +2 | +0.3% | 1,162,481 |
| 2024/07/16 | 583 | 586 | 581 | 585 | ±0 | ±0% | 600,351 |
| 2024/07/12 | 580 | 587 | 579 | 585 | +13 | +2.3% | 4,392,808 |
| 2024/07/11 | 570 | 574 | 569 | 572 | -5 | -0.9% | 1,617,934 |
| 2024/07/10 | 583 | 584 | 576 | 577 | -4 | -0.7% | 2,595,576 |
| 2024/07/09 | 590 | 590 | 578 | 581 | -11 | -1.9% | 6,078,633 |
| 2024/07/08 | 592 | 593 | 588 | 592 | +1 | +0.2% | 1,277,458 |
| 2024/07/05 | 591 | 594 | 588 | 591 | +1 | +0.2% | 2,898,275 |
| 2024/07/04 | 593 | 596 | 590 | 590 | -5 | -0.8% | 1,133,585 |
| 2024/07/03 | 602 | 602 | 594 | 595 | -9 | -1.5% | 2,578,787 |
| 2024/07/02 | 612 | 614 | 603 | 604 | -7 | -1.1% | 1,245,011 |
| 2024/07/01 | 608 | 612 | 606 | 611 | -1 | -0.2% | 1,742,649 |
| 2024/06/28 | 612 | 613 | 608 | 612 | -3 | -0.5% | 762,968 |
| 2024/06/27 | 614 | 618 | 614 | 615 | +5 | +0.8% | 1,086,100 |
| 2024/06/26 | 615 | 617 | 608 | 610 | -8 | -1.3% | 4,468,315 |
| 2024/06/25 | 624 | 625 | 617 | 618 | -7 | -1.1% | 758,986 |
| 2024/06/24 | 630 | 631 | 622 | 625 | -2 | -0.3% | 766,281 |
| 2024/06/21 | 628 | 629 | 624 | 627 | +1 | +0.2% | 404,450 |
| 2024/06/20 | 631 | 633 | 626 | 626 | -3 | -0.5% | 771,493 |
| 2024/06/19 | 627 | 630 | 624 | 629 | -1 | -0.2% | 308,007 |
| 2024/06/18 | 629 | 632 | 629 | 630 | -7 | -1.1% | 789,058 |
| 2024/06/17 | 630 | 639 | 630 | 637 | +14 | +2.2% | 1,108,907 |
| 2024/06/14 | 627 | 629 | 620 | 623 | -3 | -0.5% | 1,076,382 |
| 2024/06/13 | 618 | 626 | 616 | 626 | +3 | +0.5% | 1,294,928 |
| 2024/06/12 | 623 | 625 | 622 | 623 | +3 | +0.5% | 1,083,434 |
| 2024/06/11 | 618 | 620 | 615 | 620 | ±0 | ±0% | 1,114,371 |
| 2024/06/10 | 627 | 627 | 619 | 620 | -7 | -1.1% | 834,862 |
| 2024/06/07 | 628 | 628 | 625 | 627 | +2 | +0.3% | 303,223 |
| 2024/06/06 | 621 | 626 | 620 | 625 | -4 | -0.6% | 1,448,036 |
| 2024/06/05 | 629 | 632 | 628 | 629 | +4 | +0.6% | 463,325 |
| 2024/06/04 | 626 | 628 | 623 | 625 | +3 | +0.5% | 1,978,313 |
251～
300
件表示中 / 3269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
