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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 626 | 626 | 620 | 622 | -7 | -1.1% | 3,465,989 |
| 2024/05/31 | 636 | 636 | 629 | 629 | -9 | -1.4% | 2,325,264 |
| 2024/05/30 | 636 | 645 | 636 | 638 | +8 | +1.3% | 1,844,485 |
| 2024/05/29 | 623 | 630 | 619 | 630 | +7 | +1.1% | 2,894,688 |
| 2024/05/28 | 623 | 626 | 622 | 623 | ±0 | ±0% | 2,017,434 |
| 2024/05/27 | 625 | 627 | 623 | 623 | -5 | -0.8% | 1,365,556 |
| 2024/05/24 | 630 | 633 | 626 | 628 | +7 | +1.1% | 3,575,152 |
| 2024/05/23 | 623 | 628 | 619 | 621 | -7 | -1.1% | 1,664,791 |
| 2024/05/22 | 623 | 629 | 623 | 628 | +6 | +1% | 1,828,818 |
| 2024/05/21 | 617 | 623 | 616 | 622 | +1 | +0.2% | 1,771,591 |
| 2024/05/20 | 626 | 627 | 615 | 621 | -5 | -0.8% | 3,749,532 |
| 2024/05/17 | 629 | 630 | 625 | 626 | +2 | +0.3% | 3,597,746 |
| 2024/05/16 | 626 | 631 | 622 | 624 | -8 | -1.3% | 4,168,976 |
| 2024/05/15 | 628 | 634 | 625 | 632 | -2 | -0.3% | 4,069,720 |
| 2024/05/14 | 635 | 638 | 631 | 634 | -3 | -0.5% | 1,122,903 |
| 2024/05/13 | 636 | 640 | 634 | 637 | +2 | +0.3% | 3,735,122 |
| 2024/05/10 | 631 | 637 | 626 | 635 | -3 | -0.5% | 4,074,327 |
| 2024/05/09 | 635 | 638 | 631 | 638 | +3 | +0.5% | 2,773,294 |
| 2024/05/08 | 628 | 636 | 626 | 635 | +9 | +1.4% | 989,279 |
| 2024/05/07 | 625 | 631 | 623 | 626 | -9 | -1.4% | 4,638,352 |
| 2024/05/02 | 638 | 640 | 633 | 635 | -1 | -0.2% | 3,103,351 |
| 2024/05/01 | 639 | 639 | 632 | 636 | +3 | +0.5% | 1,732,964 |
| 2024/04/30 | 632 | 637 | 629 | 633 | -8 | -1.2% | 5,920,883 |
| 2024/04/26 | 642 | 648 | 637 | 641 | -5 | -0.8% | 4,884,193 |
| 2024/04/25 | 642 | 647 | 639 | 646 | +13 | +2.1% | 1,871,047 |
| 2024/04/24 | 639 | 641 | 632 | 633 | -14 | -2.2% | 3,487,245 |
| 2024/04/23 | 644 | 651 | 642 | 647 | -2 | -0.3% | 4,199,451 |
| 2024/04/22 | 655 | 657 | 648 | 649 | -6 | -0.9% | 2,962,193 |
| 2024/04/19 | 647 | 662 | 647 | 655 | +15 | +2.3% | 6,070,012 |
| 2024/04/18 | 644 | 647 | 637 | 640 | -1 | -0.2% | 3,857,039 |
| 2024/04/17 | 630 | 642 | 630 | 641 | +8 | +1.3% | 2,782,643 |
| 2024/04/16 | 629 | 636 | 629 | 633 | +12 | +1.9% | 3,661,591 |
| 2024/04/15 | 625 | 628 | 621 | 621 | +4 | +0.6% | 1,869,021 |
| 2024/04/12 | 614 | 618 | 613 | 617 | ±0 | ±0% | 3,147,821 |
| 2024/04/11 | 623 | 624 | 617 | 617 | +1 | +0.2% | 3,118,731 |
| 2024/04/10 | 615 | 617 | 613 | 616 | +2 | +0.3% | 3,038,654 |
| 2024/04/09 | 616 | 618 | 612 | 614 | -6 | -1% | 2,690,871 |
| 2024/04/08 | 619 | 622 | 615 | 620 | -5 | -0.8% | 2,802,942 |
| 2024/04/05 | 622 | 629 | 621 | 625 | +13 | +2.1% | 2,673,098 |
| 2024/04/04 | 610 | 613 | 605 | 612 | -6 | -1% | 3,595,338 |
| 2024/04/03 | 617 | 622 | 615 | 618 | +6 | +1% | 1,648,054 |
| 2024/04/02 | 611 | 615 | 608 | 612 | ±0 | ±0% | 1,818,694 |
| 2024/04/01 | 599 | 614 | 599 | 612 | +8 | +1.3% | 3,127,136 |
| 2024/03/29 | 606 | 606 | 602 | 604 | -3 | -0.5% | 5,015,692 |
| 2024/03/28 | 604 | 609 | 603 | 607 | +4 | +0.7% | 3,699,543 |
| 2024/03/27 | 606 | 607 | 599 | 603 | -4 | -0.7% | 1,878,440 |
| 2024/03/26 | 608 | 610 | 605 | 607 | ±0 | ±0% | 1,491,048 |
| 2024/03/25 | 601 | 607 | 601 | 607 | +6 | +1% | 3,132,666 |
| 2024/03/22 | 600 | 603 | 597 | 601 | -1 | -0.2% | 2,636,729 |
| 2024/03/21 | 605 | 608 | 601 | 602 | -14 | -2.3% | 7,067,686 |
301～
350
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
