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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 405 | 423 | 403 | 419 | +6 | +1.5% | 67,083,477 |
| 2021/03/01 | 416 | 419 | 412 | 413 | -19 | -4.4% | 61,975,560 |
| 2021/02/26 | 417 | 433 | 416 | 432 | +31 | +7.7% | 153,279,292 |
| 2021/02/25 | 400 | 404 | 400 | 401 | -14 | -3.4% | 43,757,949 |
| 2021/02/24 | 407 | 416 | 404 | 415 | +12 | +3% | 59,527,305 |
| 2021/02/22 | 399 | 405 | 394 | 403 | -4 | -1% | 55,752,687 |
| 2021/02/19 | 408 | 412 | 402 | 407 | +6 | +1.5% | 66,266,930 |
| 2021/02/18 | 397 | 404 | 392 | 401 | +2 | +0.5% | 48,878,678 |
| 2021/02/17 | 399 | 403 | 396 | 399 | +3 | +0.8% | 44,364,947 |
| 2021/02/16 | 402 | 403 | 388 | 396 | -9 | -2.2% | 107,628,382 |
| 2021/02/15 | 416 | 417 | 405 | 405 | -17 | -4% | 91,020,913 |
| 2021/02/12 | 418 | 425 | 417 | 422 | +2 | +0.5% | 32,067,342 |
| 2021/02/10 | 425 | 427 | 420 | 420 | -2 | -0.5% | 42,462,543 |
| 2021/02/09 | 422 | 427 | 419 | 422 | -4 | -0.9% | 56,655,901 |
| 2021/02/08 | 442 | 444 | 425 | 426 | -18 | -4.1% | 79,198,002 |
| 2021/02/05 | 450 | 453 | 444 | 444 | -14 | -3.1% | 56,543,289 |
| 2021/02/04 | 452 | 460 | 450 | 458 | +9 | +2% | 42,932,710 |
| 2021/02/03 | 455 | 457 | 448 | 449 | -10 | -2.2% | 50,461,819 |
| 2021/02/02 | 463 | 468 | 458 | 459 | -8 | -1.7% | 45,384,307 |
| 2021/02/01 | 484 | 485 | 467 | 467 | -16 | -3.3% | 89,221,442 |
| 2021/01/29 | 461 | 484 | 460 | 483 | +17 | +3.6% | 91,773,505 |
| 2021/01/28 | 470 | 470 | 459 | 466 | +15 | +3.3% | 53,697,941 |
| 2021/01/27 | 450 | 455 | 447 | 451 | -4 | -0.9% | 40,675,214 |
| 2021/01/26 | 450 | 455 | 448 | 455 | +9 | +2% | 49,227,663 |
| 2021/01/25 | 450 | 454 | 446 | 446 | -5 | -1.1% | 40,464,496 |
| 2021/01/22 | 454 | 456 | 449 | 451 | +3 | +0.7% | 38,251,292 |
| 2021/01/21 | 448 | 451 | 445 | 448 | -8 | -1.8% | 45,063,880 |
| 2021/01/20 | 446 | 460 | 446 | 456 | +4 | +0.9% | 82,314,145 |
| 2021/01/19 | 458 | 460 | 449 | 452 | -13 | -2.8% | 53,903,715 |
| 2021/01/18 | 467 | 470 | 461 | 465 | +9 | +2% | 36,983,527 |
| 2021/01/15 | 445 | 458 | 444 | 456 | +6 | +1.3% | 67,547,581 |
| 2021/01/14 | 459 | 460 | 441 | 450 | -8 | -1.7% | 115,200,431 |
| 2021/01/13 | 469 | 470 | 457 | 458 | -9 | -1.9% | 60,392,766 |
| 2021/01/12 | 472 | 476 | 464 | 467 | -3 | -0.6% | 59,357,640 |
| 2021/01/08 | 486 | 486 | 470 | 470 | -24 | -4.9% | 110,246,239 |
| 2021/01/07 | 497 | 498 | 488 | 494 | -15 | -2.9% | 96,329,258 |
| 2021/01/06 | 507 | 512 | 504 | 509 | +3 | +0.6% | 47,839,465 |
| 2021/01/05 | 507 | 509 | 501 | 506 | +5 | +1% | 62,570,057 |
| 2021/01/04 | 489 | 510 | 489 | 501 | +7 | +1.4% | 90,661,026 |
| 2020/12/30 | 490 | 499 | 490 | 494 | +4 | +0.8% | 63,037,033 |
| 2020/12/29 | 516 | 516 | 489 | 490 | -30 | -5.8% | 108,316,992 |
| 2020/12/28 | 525 | 528 | 520 | 520 | -6 | -1.1% | 56,858,491 |
| 2020/12/25 | 527 | 529 | 526 | 526 | -1 | -0.2% | 17,803,525 |
| 2020/12/24 | 528 | 530 | 524 | 527 | -7 | -1.3% | 54,721,321 |
| 2020/12/23 | 530 | 538 | 530 | 534 | -4 | -0.7% | 42,553,823 |
| 2020/12/22 | 532 | 540 | 528 | 538 | +11 | +2.1% | 56,076,515 |
| 2020/12/21 | 521 | 534 | 519 | 527 | +2 | +0.4% | 52,588,469 |
| 2020/12/18 | 525 | 527 | 522 | 525 | +3 | +0.6% | 34,162,967 |
| 2020/12/17 | 523 | 528 | 521 | 522 | -2 | -0.4% | 36,794,933 |
| 2020/12/16 | 522 | 526 | 520 | 524 | -3 | -0.6% | 26,559,562 |
1101～
1150
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
