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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
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
