8,735
-55 (-0.63%)
株価：2025/08/27 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 499 | 507 | 490 | 506 | +3 | +0.6% | 90,822,131 |
| 2022/03/08 | 497 | 504 | 482 | 503 | +17 | +3.5% | 121,168,660 |
| 2022/03/07 | 478 | 494 | 477 | 486 | +28 | +6.1% | 95,591,056 |
| 2022/03/04 | 445 | 467 | 444 | 458 | +19 | +4.3% | 119,675,852 |
| 2022/03/03 | 436 | 443 | 435 | 439 | -8 | -1.8% | 35,726,652 |
| 2022/03/02 | 445 | 449 | 440 | 447 | +14 | +3.2% | 70,896,764 |
| 2022/03/01 | 431 | 433 | 426 | 433 | -9 | -2% | 60,387,532 |
| 2022/02/28 | 445 | 452 | 438 | 442 | -2 | -0.5% | 97,927,108 |
| 2022/02/25 | 452 | 454 | 444 | 444 | -19 | -4.1% | 95,618,463 |
| 2022/02/24 | 453 | 470 | 449 | 463 | +17 | +3.8% | 134,964,910 |
| 2022/02/22 | 448 | 454 | 443 | 446 | +14 | +3.2% | 104,816,955 |
| 2022/02/21 | 441 | 444 | 429 | 432 | +7 | +1.6% | 62,863,986 |
| 2022/02/18 | 432 | 436 | 422 | 425 | +4 | +1% | 82,893,305 |
| 2022/02/17 | 416 | 427 | 415 | 421 | +6 | +1.4% | 73,872,522 |
| 2022/02/16 | 418 | 419 | 414 | 415 | -19 | -4.4% | 58,123,476 |
| 2022/02/15 | 426 | 440 | 425 | 434 | +6 | +1.4% | 63,268,529 |
| 2022/02/14 | 425 | 432 | 424 | 428 | +19 | +4.6% | 61,101,822 |
| 2022/02/10 | 405 | 414 | 404 | 409 | -3 | -0.7% | 42,824,894 |
| 2022/02/09 | 416 | 419 | 411 | 412 | -11 | -2.6% | 38,152,675 |
| 2022/02/08 | 422 | 423 | 416 | 423 | -1 | -0.2% | 41,792,047 |
| 2022/02/07 | 422 | 429 | 421 | 424 | +6 | +1.4% | 49,397,743 |
| 2022/02/04 | 427 | 429 | 417 | 418 | -5 | -1.2% | 63,307,274 |
| 2022/02/03 | 423 | 426 | 421 | 423 | +8 | +1.9% | 47,432,746 |
| 2022/02/02 | 423 | 423 | 414 | 415 | -15 | -3.5% | 52,609,652 |
| 2022/02/01 | 423 | 432 | 419 | 430 | -1 | -0.2% | 69,826,061 |
| 2022/01/31 | 443 | 448 | 427 | 431 | -10 | -2.3% | 63,025,230 |
| 2022/01/28 | 449 | 457 | 439 | 441 | -20 | -4.3% | 105,934,999 |
| 2022/01/27 | 429 | 465 | 427 | 461 | +27 | +6.2% | 158,466,325 |
| 2022/01/26 | 430 | 439 | 428 | 434 | +3 | +0.7% | 65,348,978 |
| 2022/01/25 | 420 | 438 | 419 | 431 | +15 | +3.6% | 129,669,397 |
| 2022/01/24 | 426 | 428 | 415 | 416 | -2 | -0.5% | 65,900,483 |
| 2022/01/21 | 426 | 430 | 416 | 418 | +7 | +1.7% | 116,485,319 |
| 2022/01/20 | 424 | 428 | 407 | 411 | -10 | -2.4% | 101,966,290 |
| 2022/01/19 | 410 | 425 | 408 | 421 | +22 | +5.5% | 116,928,814 |
| 2022/01/18 | 393 | 402 | 386 | 399 | +3 | +0.8% | 86,024,140 |
| 2022/01/17 | 396 | 398 | 392 | 396 | -6 | -1.5% | 40,545,104 |
| 2022/01/14 | 398 | 409 | 398 | 402 | +10 | +2.6% | 94,238,072 |
| 2022/01/13 | 387 | 393 | 387 | 392 | +8 | +2.1% | 51,436,522 |
| 2022/01/12 | 393 | 393 | 383 | 384 | -16 | -4% | 51,908,435 |
| 2022/01/11 | 396 | 404 | 393 | 400 | +8 | +2% | 68,044,679 |
| 2022/01/07 | 387 | 399 | 383 | 392 | -1 | -0.3% | 59,088,563 |
| 2022/01/06 | 379 | 393 | 376 | 393 | +22 | +5.9% | 84,163,264 |
| 2022/01/05 | 373 | 375 | 369 | 371 | -2 | -0.5% | 36,918,441 |
| 2022/01/04 | 379 | 382 | 371 | 373 | -12 | -3.1% | 60,179,417 |
| 2021/12/30 | 386 | 392 | 382 | 385 | +1 | +0.3% | 47,971,648 |
| 2021/12/29 | 380 | 388 | 377 | 384 | +5 | +1.3% | 46,761,276 |
| 2021/12/28 | 382 | 385 | 377 | 379 | -11 | -2.8% | 50,679,550 |
| 2021/12/27 | 388 | 391 | 386 | 390 | +3 | +0.8% | 33,219,396 |
| 2021/12/24 | 387 | 388 | 385 | 387 | ±0 | ±0% | 18,387,474 |
| 2021/12/23 | 389 | 392 | 387 | 387 | -7 | -1.8% | 20,546,482 |
851～
900
件表示中 / 2717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
