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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
2951～
3000
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
