8,806
+16 (+0.18%)
株価：2025/08/27 09:33
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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 752 | 764 | 751 | 761 | +11 | +1.5% | 52,673,419 |
| 2020/07/15 | 760 | 760 | 749 | 750 | -25 | -3.2% | 66,951,965 |
| 2020/07/14 | 774 | 779 | 769 | 775 | +11 | +1.4% | 42,564,039 |
| 2020/07/13 | 773 | 778 | 763 | 764 | -31 | -3.9% | 58,636,265 |
| 2020/07/10 | 780 | 796 | 777 | 795 | +17 | +2.2% | 64,452,284 |
| 2020/07/09 | 781 | 784 | 769 | 778 | -8 | -1% | 57,884,988 |
| 2020/07/08 | 784 | 787 | 771 | 786 | +10 | +1.3% | 53,980,033 |
| 2020/07/07 | 772 | 781 | 766 | 776 | +7 | +0.9% | 51,370,846 |
| 2020/07/06 | 797 | 798 | 767 | 769 | -29 | -3.6% | 86,552,085 |
| 2020/07/03 | 801 | 810 | 797 | 798 | -13 | -1.6% | 62,273,475 |
| 2020/07/02 | 808 | 815 | 800 | 811 | -2 | -0.2% | 79,328,358 |
| 2020/07/01 | 795 | 818 | 794 | 813 | +13 | +1.6% | 56,618,478 |
| 2020/06/30 | 790 | 800 | 787 | 800 | -19 | -2.3% | 60,454,572 |
| 2020/06/29 | 806 | 823 | 800 | 819 | +34 | +4.3% | 101,019,112 |
| 2020/06/26 | 790 | 795 | 781 | 785 | -20 | -2.5% | 67,749,657 |
| 2020/06/25 | 803 | 813 | 794 | 805 | +20 | +2.5% | 81,044,454 |
| 2020/06/24 | 785 | 790 | 777 | 785 | +1 | +0.1% | 47,863,162 |
| 2020/06/23 | 778 | 808 | 775 | 784 | -9 | -1.1% | 97,038,485 |
| 2020/06/22 | 801 | 804 | 784 | 793 | +2 | +0.3% | 58,861,528 |
| 2020/06/19 | 787 | 801 | 785 | 791 | -8 | -1% | 60,777,657 |
| 2020/06/18 | 798 | 817 | 795 | 799 | +7 | +0.9% | 95,083,233 |
| 2020/06/17 | 789 | 804 | 787 | 792 | +6 | +0.8% | 62,547,200 |
| 2020/06/16 | 818 | 827 | 781 | 786 | -87 | -10% | 147,124,541 |
| 2020/06/15 | 829 | 873 | 818 | 873 | +58 | +7.1% | 134,080,362 |
| 2020/06/12 | 847 | 853 | 810 | 815 | +11 | +1.4% | 210,819,779 |
| 2020/06/11 | 782 | 804 | 771 | 804 | +45 | +5.9% | 109,921,668 |
| 2020/06/10 | 773 | 775 | 755 | 759 | -1 | -0.1% | 59,613,506 |
| 2020/06/09 | 759 | 772 | 755 | 760 | +3 | +0.4% | 70,907,180 |
| 2020/06/08 | 757 | 766 | 756 | 757 | -20 | -2.6% | 65,944,301 |
| 2020/06/05 | 793 | 799 | 777 | 777 | -13 | -1.6% | 72,127,815 |
| 2020/06/04 | 775 | 802 | 775 | 790 | -4 | -0.5% | 103,407,126 |
| 2020/06/03 | 784 | 806 | 779 | 794 | -20 | -2.5% | 100,031,453 |
| 2020/06/02 | 828 | 832 | 810 | 814 | -21 | -2.5% | 67,599,022 |
| 2020/06/01 | 845 | 848 | 827 | 835 | -16 | -1.9% | 66,884,304 |
| 2020/05/29 | 859 | 864 | 844 | 851 | +3 | +0.4% | 78,141,281 |
| 2020/05/28 | 867 | 877 | 848 | 848 | -40 | -4.5% | 114,804,927 |
| 2020/05/27 | 904 | 913 | 885 | 888 | -13 | -1.4% | 66,951,609 |
| 2020/05/26 | 931 | 933 | 896 | 901 | -49 | -5.2% | 81,542,455 |
| 2020/05/25 | 955 | 966 | 950 | 950 | -33 | -3.4% | 40,317,086 |
| 2020/05/22 | 967 | 990 | 963 | 983 | +15 | +1.5% | 54,749,583 |
| 2020/05/21 | 955 | 975 | 951 | 968 | +3 | +0.3% | 47,182,699 |
| 2020/05/20 | 980 | 981 | 957 | 965 | -12 | -1.2% | 47,529,945 |
| 2020/05/19 | 962 | 981 | 958 | 977 | -33 | -3.3% | 60,397,932 |
| 2020/05/18 | 1,012 | 1,026 | 1,004 | 1,010 | -11 | -1.1% | 40,471,720 |
| 2020/05/15 | 1,007 | 1,044 | 1,005 | 1,021 | -15 | -1.4% | 65,933,090 |
| 2020/05/14 | 1,015 | 1,037 | 1,008 | 1,036 | +36 | +3.6% | 56,836,225 |
| 2020/05/13 | 1,019 | 1,023 | 995 | 1,000 | +11 | +1.1% | 46,421,432 |
| 2020/05/12 | 987 | 999 | 983 | 989 | +1 | +0.1% | 49,533,447 |
| 2020/05/11 | 995 | 998 | 975 | 988 | -23 | -2.3% | 47,180,410 |
| 2020/05/08 | 1,036 | 1,042 | 1,010 | 1,011 | -55 | -5.2% | 66,942,698 |
1251～
1300
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
