8,762
-28 (-0.32%)
株価：2025/08/27 14:15
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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 440 | 442 | 435 | 438 | -5 | -1.1% | 40,460,409 |
| 2021/07/26 | 436 | 445 | 435 | 443 | -9 | -2% | 52,666,935 |
| 2021/07/21 | 444 | 456 | 440 | 452 | -4 | -0.9% | 57,725,242 |
| 2021/07/20 | 457 | 460 | 451 | 456 | +7 | +1.6% | 56,078,234 |
| 2021/07/19 | 448 | 454 | 443 | 449 | +12 | +2.7% | 59,621,977 |
| 2021/07/16 | 440 | 443 | 431 | 437 | +7 | +1.6% | 51,183,041 |
| 2021/07/15 | 421 | 431 | 420 | 430 | +11 | +2.6% | 45,662,296 |
| 2021/07/14 | 422 | 424 | 416 | 419 | +2 | +0.5% | 32,103,709 |
| 2021/07/13 | 416 | 417 | 412 | 417 | -3 | -0.7% | 39,302,836 |
| 2021/07/12 | 422 | 424 | 419 | 420 | -18 | -4.1% | 54,185,680 |
| 2021/07/09 | 445 | 457 | 437 | 438 | +3 | +0.7% | 136,655,329 |
| 2021/07/08 | 429 | 435 | 426 | 435 | +8 | +1.9% | 56,742,325 |
| 2021/07/07 | 432 | 434 | 425 | 427 | +9 | +2.2% | 52,961,354 |
| 2021/07/06 | 418 | 421 | 415 | 418 | -1 | -0.2% | 30,696,037 |
| 2021/07/05 | 416 | 421 | 416 | 419 | +4 | +1% | 38,578,890 |
| 2021/07/02 | 418 | 418 | 413 | 415 | -2 | -0.5% | 34,125,755 |
| 2021/07/01 | 413 | 420 | 413 | 417 | +3 | +0.7% | 54,279,970 |
| 2021/06/30 | 412 | 416 | 408 | 414 | -1 | -0.2% | 44,573,826 |
| 2021/06/29 | 411 | 417 | 411 | 415 | +7 | +1.7% | 59,850,851 |
| 2021/06/28 | 407 | 410 | 406 | 408 | +1 | +0.2% | 19,604,760 |
| 2021/06/25 | 407 | 411 | 405 | 407 | -7 | -1.7% | 33,600,399 |
| 2021/06/24 | 415 | 417 | 411 | 414 | +1 | +0.2% | 32,484,592 |
| 2021/06/23 | 413 | 414 | 409 | 413 | -1 | -0.2% | 32,315,267 |
| 2021/06/22 | 422 | 424 | 413 | 414 | -27 | -6.1% | 65,197,627 |
| 2021/06/21 | 429 | 447 | 429 | 441 | +27 | +6.5% | 97,384,580 |
| 2021/06/18 | 408 | 414 | 407 | 414 | +2 | +0.5% | 29,742,720 |
| 2021/06/17 | 407 | 416 | 407 | 412 | +9 | +2.2% | 42,983,084 |
| 2021/06/16 | 404 | 405 | 400 | 403 | +3 | +0.8% | 25,465,572 |
| 2021/06/15 | 405 | 406 | 399 | 400 | -7 | -1.7% | 71,125,908 |
| 2021/06/14 | 409 | 413 | 406 | 407 | -7 | -1.7% | 31,889,632 |
| 2021/06/11 | 412 | 418 | 410 | 414 | +1 | +0.2% | 40,298,279 |
| 2021/06/10 | 419 | 419 | 412 | 413 | -4 | -1% | 22,037,619 |
| 2021/06/09 | 414 | 418 | 413 | 417 | +5 | +1.2% | 22,332,658 |
| 2021/06/08 | 411 | 415 | 407 | 412 | -1 | -0.2% | 33,244,583 |
| 2021/06/07 | 407 | 414 | 405 | 413 | -1 | -0.2% | 34,989,949 |
| 2021/06/04 | 417 | 420 | 413 | 414 | +3 | +0.7% | 37,264,446 |
| 2021/06/03 | 416 | 417 | 408 | 411 | -4 | -1% | 39,988,580 |
| 2021/06/02 | 421 | 426 | 412 | 415 | -3 | -0.7% | 53,059,482 |
| 2021/06/01 | 412 | 425 | 410 | 418 | +1 | +0.2% | 44,064,085 |
| 2021/05/31 | 412 | 420 | 409 | 417 | +9 | +2.2% | 47,822,163 |
| 2021/05/28 | 413 | 417 | 407 | 408 | -19 | -4.4% | 67,067,889 |
| 2021/05/27 | 427 | 433 | 425 | 427 | +2 | +0.5% | 38,220,267 |
| 2021/05/26 | 432 | 432 | 422 | 425 | -2 | -0.5% | 37,026,359 |
| 2021/05/25 | 427 | 431 | 426 | 427 | -6 | -1.4% | 31,922,491 |
| 2021/05/24 | 438 | 438 | 426 | 433 | -1 | -0.2% | 45,220,965 |
| 2021/05/21 | 435 | 439 | 431 | 434 | -7 | -1.6% | 54,481,884 |
| 2021/05/20 | 449 | 451 | 438 | 441 | -2 | -0.5% | 62,661,387 |
| 2021/05/19 | 449 | 450 | 437 | 443 | +12 | +2.8% | 61,673,520 |
| 2021/05/18 | 446 | 447 | 429 | 431 | -21 | -4.6% | 75,679,628 |
| 2021/05/17 | 435 | 458 | 435 | 452 | +9 | +2% | 66,209,469 |
1001～
1050
件表示中 / 2716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
