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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/16 | 5,020 | 5,150 | 5,020 | 5,150 | +140 | +2.8% | 98,544 |
| 2013/01/15 | 4,980 | 5,020 | 4,970 | 5,010 | -30 | -0.6% | 64,865 |
| 2013/01/11 | 5,020 | 5,070 | 5,020 | 5,040 | -80 | -1.6% | 96,067 |
| 2013/01/10 | 5,110 | 5,130 | 5,090 | 5,120 | -30 | -0.6% | 40,848 |
| 2013/01/09 | 5,250 | 5,250 | 5,120 | 5,150 | -50 | -1% | 116,418 |
| 2013/01/08 | 5,160 | 5,210 | 5,130 | 5,200 | +70 | +1.4% | 88,856 |
| 2013/01/07 | 5,060 | 5,150 | 5,060 | 5,130 | +20 | +0.4% | 62,464 |
| 2013/01/04 | 5,050 | 5,120 | 5,040 | 5,110 | -130 | -2.5% | 114,387 |
| 2012/12/28 | 5,220 | 5,250 | 5,210 | 5,240 | -10 | -0.2% | 98,103 |
| 2012/12/27 | 5,270 | 5,290 | 5,240 | 5,250 | -80 | -1.5% | 84,920 |
| 2012/12/26 | 5,380 | 5,400 | 5,320 | 5,330 | -80 | -1.5% | 56,952 |
| 2012/12/25 | 5,370 | 5,440 | 5,370 | 5,410 | -80 | -1.5% | 52,388 |
| 2012/12/21 | 5,370 | 5,500 | 5,350 | 5,490 | +50 | +0.9% | 108,739 |
| 2012/12/20 | 5,410 | 5,440 | 5,370 | 5,440 | +70 | +1.3% | 88,952 |
| 2012/12/19 | 5,430 | 5,460 | 5,370 | 5,370 | -120 | -2.2% | 277,457 |
| 2012/12/18 | 5,550 | 5,550 | 5,460 | 5,490 | -70 | -1.3% | 105,968 |
| 2012/12/17 | 5,500 | 5,560 | 5,490 | 5,560 | -40 | -0.7% | 104,318 |
| 2012/12/14 | 5,620 | 5,640 | 5,580 | 5,600 | ±0 | ±0% | 97,499 |
3051～
3100
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
