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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 5,640 | 5,640 | 5,580 | 5,600 | -100 | -1.8% | 129,725 |
| 2012/12/12 | 5,710 | 5,710 | 5,680 | 5,700 | -30 | -0.5% | 33,961 |
| 2012/12/11 | 5,740 | 5,750 | 5,730 | 5,730 | -20 | -0.3% | 398,882 |
| 2012/12/10 | 5,720 | 5,750 | 5,710 | 5,750 | +10 | +0.2% | 28,570 |
| 2012/12/07 | 5,730 | 5,750 | 5,710 | 5,740 | ±0 | ±0% | 20,822 |
| 2012/12/06 | 5,740 | 5,760 | 5,720 | 5,740 | -50 | -0.9% | 51,326 |
| 2012/12/05 | 5,840 | 5,840 | 5,740 | 5,790 | -20 | -0.3% | 45,150 |
| 2012/12/04 | 5,810 | 5,820 | 5,780 | 5,810 | +40 | +0.7% | 41,380 |
| 2012/12/03 | 5,750 | 5,800 | 5,740 | 5,770 | -20 | -0.3% | 36,601 |
| 2012/11/30 | 5,770 | 5,840 | 5,750 | 5,790 | -40 | -0.7% | 87,628 |
| 2012/11/29 | 5,830 | 5,860 | 5,800 | 5,830 | -60 | -1% | 55,213 |
| 2012/11/28 | 5,850 | 5,890 | 5,810 | 5,890 | +70 | +1.2% | 81,535 |
| 2012/11/27 | 5,840 | 5,840 | 5,780 | 5,820 | -10 | -0.2% | 60,964 |
| 2012/11/26 | 5,770 | 5,840 | 5,770 | 5,830 | -30 | -0.5% | 84,957 |
| 2012/11/22 | 5,870 | 5,890 | 5,850 | 5,860 | -80 | -1.3% | 112,587 |
| 2012/11/21 | 5,950 | 5,970 | 5,910 | 5,940 | -40 | -0.7% | 85,781 |
| 2012/11/20 | 5,960 | 6,000 | 5,940 | 5,980 | -10 | -0.2% | 58,506 |
| 2012/11/19 | 5,960 | 5,990 | 5,950 | 5,990 | -70 | -1.2% | 99,246 |
| 2012/11/16 | 6,150 | 6,150 | 6,050 | 6,060 | -160 | -2.6% | 54,992 |
| 2012/11/15 | 6,280 | 6,300 | 6,190 | 6,220 | -90 | -1.4% | 76,306 |
| 2012/11/14 | 6,320 | 6,330 | 6,300 | 6,310 | ±0 | ±0% | 38,693 |
| 2012/11/13 | 6,300 | 6,350 | 6,260 | 6,310 | ±0 | ±0% | 46,574 |
| 2012/11/12 | 6,300 | 6,310 | 6,270 | 6,310 | +50 | +0.8% | 32,214 |
| 2012/11/09 | 6,250 | 6,270 | 6,230 | 6,260 | +60 | +1% | 73,520 |
| 2012/11/08 | 6,180 | 6,220 | 6,150 | 6,200 | +80 | +1.3% | 59,869 |
| 2012/11/07 | 6,050 | 6,140 | 6,050 | 6,120 | +30 | +0.5% | 27,844 |
| 2012/11/06 | 6,100 | 6,110 | 6,090 | 6,090 | +20 | +0.3% | 19,267 |
| 2012/11/05 | 6,090 | 6,100 | 6,060 | 6,070 | +10 | +0.2% | 34,219 |
| 2012/11/02 | 6,040 | 6,070 | 6,040 | 6,060 | -50 | -0.8% | 33,454 |
| 2012/11/01 | 6,120 | 6,180 | 6,100 | 6,110 | -30 | -0.5% | 45,834 |
| 2012/10/31 | 6,150 | 6,160 | 6,090 | 6,140 | -60 | -1% | 75,003 |
| 2012/10/30 | 6,130 | 6,220 | 6,090 | 6,200 | +60 | +1% | 298,670 |
| 2012/10/29 | 6,120 | 6,160 | 6,090 | 6,140 | ±0 | ±0% | 55,436 |
| 2012/10/26 | 6,040 | 6,140 | 6,030 | 6,140 | +90 | +1.5% | 50,594 |
| 2012/10/25 | 6,130 | 6,130 | 6,040 | 6,050 | -80 | -1.3% | 42,374 |
| 2012/10/24 | 6,160 | 6,160 | 6,050 | 6,130 | +30 | +0.5% | 58,057 |
| 2012/10/23 | 6,040 | 6,120 | 6,030 | 6,100 | +10 | +0.2% | 346,112 |
| 2012/10/22 | 6,170 | 6,180 | 6,070 | 6,090 | -10 | -0.2% | 73,364 |
| 2012/10/19 | 6,130 | 6,140 | 6,080 | 6,100 | -20 | -0.3% | 38,907 |
| 2012/10/18 | 6,200 | 6,200 | 6,100 | 6,120 | -120 | -1.9% | 56,746 |
| 2012/10/17 | 6,250 | 6,270 | 6,210 | 6,240 | -60 | -1% | 39,103 |
| 2012/10/16 | 6,340 | 6,360 | 6,300 | 6,300 | -100 | -1.6% | 124,957 |
| 2012/10/15 | 6,430 | 6,470 | 6,380 | 6,400 | -20 | -0.3% | 175,146 |
| 2012/10/12 | 6,420 | 6,450 | 6,400 | 6,420 | ±0 | ±0% | 166,320 |
| 2012/10/11 | 6,450 | 6,450 | 6,380 | 6,420 | +30 | +0.5% | 348,574 |
| 2012/10/10 | 6,350 | 6,400 | 6,340 | 6,390 | +130 | +2.1% | 72,787 |
| 2012/10/09 | 6,230 | 6,270 | 6,210 | 6,260 | +70 | +1.1% | 21,540 |
| 2012/10/05 | 6,200 | 6,250 | 6,190 | 6,190 | -40 | -0.6% | 33,017 |
| 2012/10/04 | 6,260 | 6,290 | 6,190 | 6,230 | -50 | -0.8% | 50,856 |
| 2012/10/03 | 6,260 | 6,300 | 6,230 | 6,280 | +20 | +0.3% | 83,076 |
3101～
3150
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
