7,761
-72 (-0.92%)
株価：2025/09/18 10:03
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均ダブルインバース・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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,854 | 7,907 | 7,760 | 7,833 | +23 | +0.3% | 2,589,402 |
| 2025/09/16 | 7,792 | 7,907 | 7,750 | 7,810 | -44 | -0.6% | 3,188,700 |
| 2025/09/12 | 7,845 | 7,930 | 7,806 | 7,854 | -141 | -1.8% | 3,312,639 |
| 2025/09/11 | 8,162 | 8,186 | 7,986 | 7,995 | -197 | -2.4% | 4,464,172 |
| 2025/09/10 | 8,320 | 8,331 | 8,192 | 8,192 | -140 | -1.7% | 6,853,801 |
| 2025/09/09 | 8,181 | 8,340 | 8,062 | 8,332 | +70 | +0.8% | 3,815,962 |
| 2025/09/08 | 8,350 | 8,390 | 8,185 | 8,262 | -253 | -3% | 3,480,651 |
| 2025/09/05 | 8,452 | 8,609 | 8,429 | 8,515 | -183 | -2.1% | 2,158,077 |
| 2025/09/04 | 8,913 | 8,929 | 8,680 | 8,698 | -275 | -3.1% | 2,752,955 |
| 2025/09/03 | 8,911 | 8,992 | 8,816 | 8,973 | +162 | +1.8% | 3,188,192 |
| 2025/09/02 | 8,803 | 8,902 | 8,736 | 8,811 | -47 | -0.5% | 2,112,745 |
| 2025/09/01 | 8,841 | 9,003 | 8,748 | 8,858 | +217 | +2.5% | 3,153,535 |
| 2025/08/29 | 8,618 | 8,685 | 8,607 | 8,641 | +41 | +0.5% | 1,269,225 |
| 2025/08/28 | 8,800 | 8,829 | 8,600 | 8,600 | -135 | -1.5% | 2,143,645 |
| 2025/08/27 | 8,749 | 8,843 | 8,692 | 8,735 | -55 | -0.6% | 1,546,505 |
| 2025/08/26 | 8,688 | 8,896 | 8,662 | 8,790 | +171 | +2% | 2,323,144 |
| 2025/08/25 | 8,490 | 8,674 | 8,457 | 8,619 | -81 | -0.9% | 1,647,000 |
| 2025/08/22 | 8,680 | 8,818 | 8,651 | 8,700 | +6 | +0.1% | 1,848,251 |
| 2025/08/21 | 8,629 | 8,718 | 8,575 | 8,694 | +102 | +1.2% | 2,421,498 |
| 2025/08/20 | 8,470 | 8,653 | 8,460 | 8,592 | +234 | +2.8% | 3,580,288 |
| 2025/08/19 | 8,237 | 8,390 | 8,213 | 8,358 | +78 | +0.9% | 2,546,249 |
| 2025/08/18 | 8,369 | 8,401 | 8,228 | 8,280 | -122 | -1.5% | 2,753,848 |
| 2025/08/15 | 8,628 | 8,669 | 8,395 | 8,402 | -297 | -3.4% | 3,192,251 |
| 2025/08/14 | 8,536 | 8,720 | 8,489 | 8,699 | +251 | +3% | 3,056,517 |
| 2025/08/13 | 8,470 | 8,569 | 8,391 | 8,448 | -241 | -2.8% | 4,786,400 |
| 2025/08/12 | 8,855 | 8,885 | 8,570 | 8,689 | -402 | -4.4% | 6,154,850 |
| 2025/08/08 | 9,360 | 9,370 | 8,987 | 9,091 | -358 | -3.8% | 5,385,548 |
| 2025/08/07 | 9,622 | 9,629 | 9,383 | 9,449 | -98 | -1% | 1,899,289 |
| 2025/08/06 | 9,728 | 9,729 | 9,529 | 9,547 | -123 | -1.3% | 1,834,389 |
| 2025/08/05 | 9,682 | 9,735 | 9,627 | 9,670 | -125 | -1.3% | 1,219,482 |
| 2025/08/04 | 9,980 | 9,991 | 9,779 | 9,795 | +253 | +2.7% | 2,474,360 |
| 2025/08/01 | 9,624 | 9,656 | 9,462 | 9,542 | +112 | +1.2% | 1,992,180 |
| 2025/07/31 | 9,600 | 9,618 | 9,395 | 9,430 | -213 | -2.2% | 2,032,988 |
| 2025/07/30 | 9,588 | 9,680 | 9,588 | 9,643 | +13 | +0.1% | 1,747,592 |
| 2025/07/29 | 9,557 | 9,675 | 9,551 | 9,630 | +171 | +1.8% | 2,214,892 |
| 2025/07/28 | 9,263 | 9,470 | 9,262 | 9,459 | +184 | +2% | 1,702,446 |
| 2025/07/25 | 9,170 | 9,294 | 9,146 | 9,275 | +174 | +1.9% | 1,636,737 |
| 2025/07/24 | 9,170 | 9,208 | 9,000 | 9,101 | -279 | -3% | 3,382,417 |
| 2025/07/23 | 9,840 | 9,879 | 9,320 | 9,380 | -760 | -7.5% | 6,400,641 |
| 2025/07/22 | 10,100 | 10,225 | 9,878 | 10,140 | +40 | +0.4% | 2,150,432 |
| 2025/07/18 | 9,980 | 10,145 | 9,969 | 10,100 | +30 | +0.3% | 1,288,954 |
| 2025/07/17 | 10,305 | 10,350 | 10,065 | 10,070 | -110 | -1.1% | 1,374,262 |
| 2025/07/16 | 10,165 | 10,265 | 10,055 | 10,180 | -5 | ±0% | 1,552,246 |
| 2025/07/15 | 10,255 | 10,340 | 10,185 | 10,185 | -110 | -1.1% | 1,426,984 |
| 2025/07/14 | 10,325 | 10,385 | 10,220 | 10,295 | +45 | +0.4% | 1,060,341 |
| 2025/07/11 | 10,070 | 10,275 | 10,040 | 10,250 | +60 | +0.6% | 1,311,641 |
| 2025/07/10 | 10,125 | 10,255 | 10,115 | 10,190 | +85 | +0.8% | 865,805 |
| 2025/07/09 | 10,035 | 10,235 | 10,020 | 10,105 | -55 | -0.5% | 960,141 |
| 2025/07/08 | 10,275 | 10,280 | 10,115 | 10,160 | -80 | -0.8% | 1,148,683 |
| 2025/07/07 | 10,160 | 10,260 | 10,105 | 10,240 | +115 | +1.1% | 1,049,254 |
1～
50
件表示中 / 2731件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経ダ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
