8,806
+16 (+0.18%)
株価：2025/08/27 10:14
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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 527 | 527 | 520 | 525 | -4 | -0.8% | 47,585,974 |
| 2020/12/11 | 525 | 533 | 522 | 529 | +5 | +1% | 44,018,342 |
| 2020/12/10 | 527 | 530 | 521 | 524 | +1 | +0.2% | 26,995,533 |
| 2020/12/09 | 533 | 534 | 522 | 523 | -14 | -2.6% | 51,208,281 |
| 2020/12/08 | 539 | 543 | 534 | 537 | +3 | +0.6% | 45,594,790 |
| 2020/12/07 | 520 | 536 | 520 | 534 | +9 | +1.7% | 47,394,800 |
| 2020/12/04 | 527 | 530 | 523 | 525 | +2 | +0.4% | 37,391,759 |
| 2020/12/03 | 525 | 527 | 521 | 523 | -1 | -0.2% | 31,214,353 |
| 2020/12/02 | 520 | 528 | 520 | 524 | +1 | +0.2% | 36,559,473 |
| 2020/12/01 | 530 | 531 | 521 | 523 | -14 | -2.6% | 44,290,763 |
| 2020/11/30 | 521 | 540 | 521 | 537 | +7 | +1.3% | 54,957,550 |
| 2020/11/27 | 537 | 540 | 529 | 530 | -4 | -0.7% | 50,557,696 |
| 2020/11/26 | 546 | 547 | 533 | 534 | -10 | -1.8% | 57,651,193 |
| 2020/11/25 | 535 | 547 | 527 | 544 | -6 | -1.1% | 87,444,636 |
| 2020/11/24 | 559 | 560 | 545 | 550 | -29 | -5% | 65,530,798 |
| 2020/11/20 | 582 | 584 | 577 | 579 | +4 | +0.7% | 49,138,625 |
| 2020/11/19 | 575 | 582 | 573 | 575 | +5 | +0.9% | 62,591,075 |
| 2020/11/18 | 564 | 574 | 563 | 570 | +12 | +2.2% | 48,094,801 |
| 2020/11/17 | 554 | 565 | 554 | 558 | -4 | -0.7% | 40,042,451 |
| 2020/11/16 | 573 | 574 | 561 | 562 | -25 | -4.3% | 70,245,901 |
| 2020/11/13 | 586 | 595 | 583 | 587 | +7 | +1.2% | 46,680,019 |
| 2020/11/12 | 585 | 591 | 578 | 580 | -8 | -1.4% | 59,203,936 |
| 2020/11/11 | 595 | 599 | 586 | 588 | -22 | -3.6% | 63,675,521 |
| 2020/11/10 | 594 | 615 | 591 | 610 | -2 | -0.3% | 98,924,370 |
| 2020/11/09 | 630 | 630 | 607 | 612 | -28 | -4.4% | 79,803,845 |
| 2020/11/06 | 651 | 655 | 638 | 640 | -11 | -1.7% | 70,021,683 |
| 2020/11/05 | 665 | 667 | 649 | 651 | -24 | -3.6% | 82,417,085 |
| 2020/11/04 | 677 | 687 | 670 | 675 | -25 | -3.6% | 94,917,324 |
| 2020/11/02 | 714 | 714 | 697 | 700 | -20 | -2.8% | 52,552,048 |
| 2020/10/30 | 703 | 724 | 702 | 720 | +19 | +2.7% | 60,433,018 |
| 2020/10/29 | 709 | 710 | 698 | 701 | +6 | +0.9% | 37,042,626 |
| 2020/10/28 | 698 | 700 | 693 | 695 | +4 | +0.6% | 27,901,965 |
| 2020/10/27 | 697 | 706 | 691 | 691 | ±0 | ±0% | 36,508,400 |
| 2020/10/26 | 690 | 692 | 686 | 691 | +3 | +0.4% | 22,993,891 |
| 2020/10/23 | 687 | 693 | 686 | 688 | -4 | -0.6% | 25,263,038 |
| 2020/10/22 | 688 | 694 | 687 | 692 | +10 | +1.5% | 30,250,530 |
| 2020/10/21 | 685 | 685 | 679 | 682 | -5 | -0.7% | 30,076,699 |
| 2020/10/20 | 685 | 690 | 681 | 687 | +6 | +0.9% | 37,389,278 |
| 2020/10/19 | 688 | 689 | 679 | 681 | -14 | -2% | 46,056,675 |
| 2020/10/16 | 691 | 698 | 689 | 695 | +5 | +0.7% | 27,813,707 |
| 2020/10/15 | 688 | 694 | 686 | 690 | +5 | +0.7% | 34,826,402 |
| 2020/10/14 | 690 | 691 | 682 | 685 | -1 | -0.1% | 27,890,824 |
| 2020/10/13 | 682 | 692 | 682 | 686 | -1 | -0.1% | 19,570,999 |
| 2020/10/12 | 686 | 692 | 686 | 687 | +1 | +0.1% | 27,208,449 |
| 2020/10/09 | 679 | 689 | 678 | 686 | +3 | +0.4% | 33,724,238 |
| 2020/10/08 | 693 | 694 | 680 | 683 | -14 | -2% | 58,297,094 |
| 2020/10/07 | 705 | 706 | 696 | 697 | ±0 | ±0% | 31,043,080 |
| 2020/10/06 | 698 | 703 | 696 | 697 | -6 | -0.9% | 37,038,848 |
| 2020/10/05 | 705 | 706 | 699 | 703 | -19 | -2.6% | 44,343,604 |
| 2020/10/02 | 703 | 726 | 701 | 722 | - | - | 72,341,611 |
1151～
1200
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
