野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ日経平均インバース・インデックス連動型上場投信
1571その他/その他/NEXT FUNDS Nikkei 225 Inverse Index Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 387.0 | 390.0 | 381.0 | 385.0 | +6.0 | +1.58% | 3,088,522 |
| 2026-03-12 | 381.0 | 384.0 | 377.0 | 379.0 | +3.0 | +0.80% | 2,633,130 |
| 2026-03-11 | 375.0 | 376.0 | 370.0 | 376.0 | -4.0 | -1.05% | 2,220,044 |
| 2026-03-10 | 381.0 | 386.0 | 377.0 | 380.0 | -13.0 | -3.31% | 2,547,867 |
| 2026-03-09 | 396.0 | 401.0 | 390.0 | 393.0 | +21.0 | +5.65% | 5,704,468 |
| 2026-03-06 | 379.0 | 381.0 | 372.0 | 372.0 | -3.0 | -0.80% | 2,618,771 |
| 2026-03-05 | 369.0 | 378.0 | 365.0 | 375.0 | -8.0 | -2.09% | 3,572,801 |
| 2026-03-04 | 378.0 | 387.0 | 373.0 | 383.0 | +13.0 | +3.51% | 7,634,514 |
| 2026-03-03 | 360.0 | 371.0 | 359.0 | 370.0 | +11.0 | +3.06% | 3,106,095 |
| 2026-03-02 | 361.0 | 363.0 | 356.0 | 359.0 | +6.0 | +1.70% | 2,308,040 |
| 2026-02-27 | 356.0 | 358.0 | 352.0 | 353.0 | -1.0 | -0.28% | 852,251 |
| 2026-02-26 | 351.0 | 355.0 | 350.0 | 354.0 | -1.0 | -0.28% | 1,773,078 |
| 2026-02-25 | 360.0 | 361.0 | 353.0 | 355.0 | -9.0 | -2.47% | 2,375,532 |
| 2026-02-24 | 367.0 | 368.0 | 362.0 | 364.0 | -2.0 | -0.55% | 3,591,642 |
| 2026-02-20 | 365.0 | 368.0 | 365.0 | 366.0 | +3.0 | +0.83% | 5,607,855 |
| 2026-02-19 | 362.0 | 363.0 | 360.0 | 363.0 | -1.0 | -0.27% | 301,052 |
| 2026-02-18 | 366.0 | 367.0 | 362.0 | 364.0 | -4.0 | -1.09% | 933,934 |
| 2026-02-17 | 367.0 | 371.0 | 366.0 | 368.0 | +1.0 | +0.27% | 1,316,422 |
| 2026-02-16 | 362.0 | 367.0 | 362.0 | 367.0 | +1.0 | +0.27% | 1,781,457 |
| 2026-02-13 | 366.0 | 368.0 | 363.0 | 366.0 | +4.0 | +1.10% | 2,684,106 |
| 2026-02-12 | 360.0 | 362.0 | 358.0 | 362.0 | 0.0 | 0.00% | 1,083,911 |
| 2026-02-10 | 365.0 | 365.0 | 359.0 | 362.0 | -6.0 | -1.63% | 3,911,121 |
| 2026-02-09 | 363.0 | 370.0 | 362.0 | 368.0 | -16.0 | -4.17% | 5,103,101 |
| 2026-02-06 | 391.0 | 394.0 | 384.0 | 384.0 | -2.0 | -0.52% | 2,126,720 |
| 2026-02-05 | 384.0 | 389.0 | 383.0 | 386.0 | +3.0 | +0.78% | 1,565,881 |
| 2026-02-04 | 385.0 | 387.0 | 383.0 | 383.0 | +2.0 | +0.52% | 1,161,639 |
| 2026-02-03 | 387.0 | 389.0 | 380.0 | 381.0 | -15.0 | -3.79% | 2,789,165 |
| 2026-02-02 | 390.0 | 397.0 | 385.0 | 396.0 | +5.0 | +1.28% | 5,431,799 |
| 2026-01-30 | 392.0 | 395.0 | 389.0 | 391.0 | 0.0 | 0.00% | 1,798,265 |
| 2026-01-29 | 387.0 | 393.0 | 386.0 | 391.0 | -1.0 | -0.26% | 2,095,648 |
| 2026-01-28 | 394.0 | 396.0 | 391.0 | 392.0 | 0.0 | 0.00% | 1,821,132 |
| 2026-01-27 | 395.0 | 397.0 | 391.0 | 392.0 | -4.0 | -1.01% | 1,233,306 |
| 2026-01-26 | 397.0 | 397.0 | 393.0 | 396.0 | +9.0 | +2.33% | 2,784,400 |
| 2026-01-23 | 387.0 | 390.0 | 386.0 | 387.0 | -2.0 | -0.51% | 848,212 |
| 2026-01-22 | 390.0 | 393.0 | 387.0 | 389.0 | -7.0 | -1.77% | 1,595,068 |
| 2026-01-21 | 402.0 | 402.0 | 395.0 | 396.0 | +2.0 | +0.51% | 2,052,661 |
| 2026-01-20 | 391.0 | 396.0 | 391.0 | 394.0 | +4.0 | +1.03% | 1,801,516 |
| 2026-01-19 | 392.0 | 394.0 | 390.0 | 390.0 | +3.0 | +0.78% | 1,819,208 |
| 2026-01-16 | 387.0 | 390.0 | 386.0 | 387.0 | +1.0 | +0.26% | 1,133,787 |
| 2026-01-15 | 387.0 | 390.0 | 386.0 | 386.0 | +1.0 | +0.26% | 4,387,072 |
| 2026-01-14 | 388.0 | 389.0 | 383.0 | 385.0 | -6.0 | -1.53% | 2,441,983 |
| 2026-01-13 | 388.0 | 392.0 | 387.0 | 391.0 | -12.0 | -2.98% | 2,491,827 |
| 2026-01-09 | 407.0 | 408.0 | 402.0 | 403.0 | -6.0 | -1.47% | 1,131,982 |
| 2026-01-08 | 405.0 | 411.0 | 404.0 | 409.0 | +5.0 | +1.24% | 1,099,957 |
| 2026-01-07 | 401.0 | 404.0 | 399.0 | 404.0 | +4.0 | +1.00% | 1,955,276 |
| 2026-01-06 | 402.0 | 403.0 | 398.0 | 400.0 | -4.0 | -0.99% | 1,870,147 |
| 2026-01-05 | 410.0 | 410.0 | 402.0 | 404.0 | -12.0 | -2.88% | 2,648,199 |
| 2025-12-30 | 417.0 | 417.0 | 415.0 | 416.0 | +1.0 | +0.24% | 421,178 |
| 2025-12-29 | 413.0 | 417.0 | 413.0 | 415.0 | +2.0 | +0.48% | 1,487,813 |
| 2025-12-26 | 416.0 | 416.0 | 411.0 | 413.0 | -3.0 | -0.72% | 3,641,820 |
| 2025-12-25 | 415.0 | 418.0 | 415.0 | 416.0 | 0.0 | 0.00% | 502,391 |
| 2025-12-24 | 415.0 | 417.0 | 414.0 | 416.0 | -1.0 | -0.24% | 379,713 |
| 2025-12-23 | 416.0 | 418.0 | 415.0 | 417.0 | 0.0 | 0.00% | 641,887 |
| 2025-12-22 | 416.0 | 418.0 | 415.0 | 417.0 | -6.0 | -1.42% | 826,531 |
| 2025-12-19 | 425.0 | 426.0 | 422.0 | 423.0 | -4.0 | -0.94% | 2,051,332 |
| 2025-12-18 | 430.0 | 432.0 | 427.0 | 427.0 | +4.0 | +0.95% | 632,432 |
| 2025-12-17 | 424.0 | 427.0 | 423.0 | 423.0 | -1.0 | -0.24% | 632,487 |
| 2025-12-16 | 420.0 | 426.0 | 420.0 | 424.0 | +5.0 | +1.19% | 960,630 |
| 2025-12-15 | 419.0 | 421.0 | 417.0 | 419.0 | +6.0 | +1.45% | 823,871 |
| 2025-12-12 | 414.0 | 417.0 | 411.0 | 413.0 | -7.0 | -1.67% | 769,727 |
| 2025-12-11 | 414.0 | 420.0 | 413.0 | 420.0 | +5.0 | +1.20% | 493,179 |
| 2025-12-10 | 413.0 | 417.0 | 411.0 | 415.0 | -1.0 | -0.24% | 777,156 |
| 2025-12-09 | 415.0 | 417.0 | 413.0 | 416.0 | +1.0 | +0.24% | 1,132,131 |
| 2025-12-08 | 414.0 | 418.0 | 414.0 | 415.0 | -1.0 | -0.24% | 498,293 |
| 2025-12-05 | 416.0 | 418.0 | 415.0 | 416.0 | +5.0 | +1.22% | 748,439 |
| 2025-12-04 | 421.0 | 421.0 | 411.0 | 411.0 | -11.0 | -2.61% | 1,497,534 |
| 2025-12-03 | 423.0 | 424.0 | 419.0 | 422.0 | -4.0 | -0.94% | 601,564 |
| 2025-12-02 | 425.0 | 427.0 | 423.0 | 426.0 | -1.0 | -0.23% | 735,055 |
| 2025-12-01 | 417.0 | 427.0 | 417.0 | 427.0 | +8.0 | +1.91% | 1,693,204 |
| 2025-11-28 | 419.0 | 420.0 | 418.0 | 419.0 | -1.0 | -0.24% | 506,037 |
| 2025-11-27 | 420.0 | 421.0 | 418.0 | 420.0 | -5.0 | -1.18% | 1,060,314 |
| 2025-11-26 | 430.0 | 430.0 | 422.0 | 425.0 | -8.0 | -1.85% | 1,174,262 |
| 2025-11-25 | 425.0 | 434.0 | 425.0 | 433.0 | 0.0 | 0.00% | 1,341,331 |
| 2025-11-21 | 433.0 | 435.0 | 429.0 | 433.0 | +11.0 | +2.61% | 3,159,164 |
| 2025-11-20 | 418.0 | 424.0 | 416.0 | 422.0 | -11.0 | -2.54% | 1,869,193 |
| 2025-11-19 | 432.0 | 437.0 | 429.0 | 433.0 | +1.0 | +0.23% | 1,963,547 |
| 2025-11-18 | 424.0 | 433.0 | 422.0 | 432.0 | +14.0 | +3.35% | 4,025,229 |
| 2025-11-17 | 421.0 | 423.0 | 418.0 | 418.0 | 0.0 | 0.00% | 839,959 |
| 2025-11-14 | 421.0 | 421.0 | 415.0 | 418.0 | +7.0 | +1.70% | 2,768,925 |
| 2025-11-13 | 414.0 | 414.0 | 410.0 | 411.0 | -2.0 | -0.48% | 713,907 |
| 2025-11-12 | 416.0 | 417.0 | 413.0 | 413.0 | -3.0 | -0.72% | 986,198 |
| 2025-11-11 | 411.0 | 417.0 | 409.0 | 416.0 | +1.0 | +0.24% | 5,670,481 |
| 2025-11-10 | 415.0 | 418.0 | 413.0 | 415.0 | -4.0 | -0.95% | 1,044,865 |
| 2025-11-07 | 422.0 | 425.0 | 418.0 | 419.0 | +3.0 | +0.72% | 2,642,282 |
| 2025-11-06 | 412.0 | 417.0 | 411.0 | 416.0 | -3.0 | -0.72% | 3,456,381 |
| 2025-11-05 | 418.0 | 430.0 | 417.0 | 419.0 | +9.0 | +2.20% | 5,674,849 |
| 2025-11-04 | 403.0 | 410.0 | 401.0 | 410.0 | +8.0 | +1.99% | 2,711,679 |
| 2025-10-31 | 409.0 | 409.0 | 402.0 | 402.0 | -11.0 | -2.66% | 9,871,576 |
| 2025-10-30 | 414.0 | 415.0 | 409.0 | 413.0 | +1.0 | +0.24% | 2,844,023 |
| 2025-10-29 | 417.0 | 417.0 | 410.0 | 412.0 | -9.0 | -2.14% | 2,534,192 |
| 2025-10-28 | 419.0 | 422.0 | 418.0 | 421.0 | +2.0 | +0.48% | 1,366,315 |
| 2025-10-27 | 422.0 | 423.0 | 418.0 | 419.0 | -15.0 | -3.46% | 3,237,149 |
| 2025-10-23 | 434.0 | 437.0 | 433.0 | 434.0 | +4.0 | +0.93% | 1,480,563 |
| 2025-10-22 | 429.0 | 435.0 | 427.0 | 430.0 | 0.0 | 0.00% | 968,168 |
| 2025-10-21 | 425.0 | 431.0 | 423.0 | 430.0 | 0.0 | 0.00% | 2,736,552 |
| 2025-10-20 | 437.0 | 439.0 | 430.0 | 430.0 | -15.0 | -3.37% | 2,093,981 |
| 2025-10-17 | 444.0 | 446.0 | 440.0 | 445.0 | +7.0 | +1.60% | 1,385,631 |
| 2025-10-16 | 440.0 | 442.0 | 438.0 | 438.0 | -6.0 | -1.35% | 2,318,526 |
| 2025-10-15 | 451.0 | 452.0 | 443.0 | 444.0 | -9.0 | -1.99% | 2,291,372 |
| 2025-10-14 | 448.0 | 456.0 | 443.0 | 453.0 | +12.0 | +2.72% | 5,447,068 |
| 2025-10-10 | 436.0 | 443.0 | 436.0 | 441.0 | +3.0 | +0.68% | 2,193,712 |
| 2025-10-09 | 440.0 | 442.0 | 436.0 | 438.0 | -6.0 | -1.35% | 1,913,969 |
| 2025-10-08 | 443.0 | 445.0 | 440.0 | 444.0 | +1.0 | +0.23% | 1,748,989 |
| 2025-10-07 | 438.0 | 443.0 | 437.0 | 443.0 | +1.0 | +0.23% | 2,173,408 |
| 2025-10-06 | 449.0 | 450.0 | 440.0 | 442.0 | -23.0 | -4.95% | 5,857,814 |
| 2025-10-03 | 472.0 | 472.0 | 464.0 | 465.0 | -8.0 | -1.69% | 2,103,912 |
| 2025-10-02 | 474.0 | 477.0 | 471.0 | 473.0 | -4.0 | -0.84% | 4,534,788 |
| 2025-10-01 | 476.0 | 480.0 | 475.0 | 477.0 | +2.0 | +0.42% | 1,940,806 |
| 2025-09-30 | 473.0 | 476.0 | 472.0 | 475.0 | +1.0 | +0.21% | 530,284 |
| 2025-09-29 | 472.0 | 475.0 | 471.0 | 474.0 | +1.0 | +0.21% | 2,018,924 |
| 2025-09-26 | 470.0 | 473.0 | 468.0 | 473.0 | +5.0 | +1.07% | 1,300,988 |
| 2025-09-25 | 470.0 | 472.0 | 467.0 | 468.0 | -2.0 | -0.43% | 957,080 |
| 2025-09-24 | 472.0 | 475.0 | 469.0 | 470.0 | -2.0 | -0.42% | 1,049,348 |
| 2025-09-22 | 474.0 | 474.0 | 468.0 | 472.0 | -4.0 | -0.84% | 3,788,155 |
| 2025-09-19 | 469.0 | 482.0 | 467.0 | 476.0 | +3.0 | +0.63% | 4,152,453 |
| 2025-09-18 | 477.0 | 479.0 | 471.0 | 473.0 | -6.0 | -1.25% | 1,993,749 |
| 2025-09-17 | 480.0 | 481.0 | 476.0 | 479.0 | +1.0 | +0.21% | 1,105,129 |
| 2025-09-16 | 478.0 | 481.0 | 476.0 | 478.0 | -2.0 | -0.42% | 1,329,207 |
| 2025-09-12 | 478.0 | 482.0 | 478.0 | 480.0 | -4.0 | -0.83% | 1,730,970 |
| 2025-09-11 | 489.0 | 490.0 | 483.0 | 484.0 | — | — | 2,387,936 |
直近120営業日分を表示