8,790
+171 (+1.98%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,093 | 1,093 | 1,059 | 1,066 | -1 | -0.1% | 44,545,736 |
| 2020/05/01 | 1,039 | 1,079 | 1,038 | 1,067 | +54 | +5.3% | 73,873,669 |
| 2020/04/30 | 1,002 | 1,015 | 995 | 1,013 | -47 | -4.4% | 75,272,660 |
| 2020/04/28 | 1,057 | 1,073 | 1,051 | 1,060 | ±0 | ±0% | 48,673,994 |
| 2020/04/27 | 1,093 | 1,097 | 1,054 | 1,060 | -59 | -5.3% | 70,828,611 |
| 2020/04/24 | 1,112 | 1,129 | 1,108 | 1,119 | +16 | +1.5% | 50,353,877 |
| 2020/04/23 | 1,118 | 1,126 | 1,101 | 1,103 | -33 | -2.9% | 55,294,933 |
| 2020/04/22 | 1,140 | 1,169 | 1,136 | 1,136 | +17 | +1.5% | 91,116,784 |
| 2020/04/21 | 1,102 | 1,130 | 1,091 | 1,119 | +43 | +4% | 70,270,107 |
| 2020/04/20 | 1,085 | 1,087 | 1,064 | 1,076 | +21 | +2% | 53,095,155 |
| 2020/04/17 | 1,078 | 1,086 | 1,049 | 1,055 | -68 | -6.1% | 93,662,189 |
| 2020/04/16 | 1,126 | 1,139 | 1,115 | 1,123 | +31 | +2.8% | 59,332,976 |
| 2020/04/15 | 1,094 | 1,105 | 1,082 | 1,092 | +4 | +0.4% | 61,186,877 |
| 2020/04/14 | 1,147 | 1,151 | 1,076 | 1,088 | -72 | -6.2% | 89,244,734 |
| 2020/04/13 | 1,134 | 1,161 | 1,119 | 1,160 | +53 | +4.8% | 61,617,587 |
| 2020/04/10 | 1,100 | 1,135 | 1,100 | 1,107 | -21 | -1.9% | 73,635,701 |
| 2020/04/09 | 1,125 | 1,148 | 1,116 | 1,128 | +2 | +0.2% | 81,647,330 |
| 2020/04/08 | 1,165 | 1,201 | 1,112 | 1,126 | -48 | -4.1% | 140,314,705 |
| 2020/04/07 | 1,166 | 1,230 | 1,145 | 1,174 | -52 | -4.2% | 156,978,340 |
| 2020/04/06 | 1,341 | 1,348 | 1,211 | 1,226 | -117 | -8.7% | 152,918,680 |
| 2020/04/03 | 1,324 | 1,370 | 1,305 | 1,343 | -1 | -0.1% | 132,005,374 |
| 2020/04/02 | 1,330 | 1,363 | 1,296 | 1,344 | +32 | +2.4% | 169,334,590 |
| 2020/04/01 | 1,242 | 1,335 | 1,219 | 1,312 | +100 | +8.3% | 131,527,342 |
| 2020/03/31 | 1,172 | 1,214 | 1,149 | 1,212 | +18 | +1.5% | 116,139,602 |
| 2020/03/30 | 1,243 | 1,249 | 1,191 | 1,194 | -15 | -1.2% | 120,150,354 |
| 2020/03/27 | 1,179 | 1,245 | 1,171 | 1,209 | -51 | -4% | 142,369,742 |
| 2020/03/26 | 1,239 | 1,287 | 1,210 | 1,260 | +103 | +8.9% | 107,764,908 |
| 2020/03/25 | 1,242 | 1,264 | 1,152 | 1,157 | -230 | -16.6% | 103,063,497 |
| 2020/03/24 | 1,465 | 1,492 | 1,382 | 1,387 | -238 | -14.6% | 109,199,608 |
| 2020/03/23 | 1,688 | 1,706 | 1,592 | 1,625 | -49 | -2.9% | 138,160,494 |
| 2020/03/19 | 1,573 | 1,730 | 1,565 | 1,674 | +21 | +1.3% | 154,014,906 |
| 2020/03/18 | 1,577 | 1,660 | 1,522 | 1,653 | +52 | +3.2% | 137,315,151 |
| 2020/03/17 | 1,690 | 1,724 | 1,495 | 1,601 | -21 | -1.3% | 222,449,868 |
| 2020/03/16 | 1,491 | 1,622 | 1,448 | 1,622 | +91 | +5.9% | 154,885,091 |
| 2020/03/13 | 1,575 | 1,650 | 1,420 | 1,531 | +164 | +12% | 275,508,799 |
| 2020/03/12 | 1,307 | 1,395 | 1,287 | 1,367 | +112 | +8.9% | 229,802,119 |
| 2020/03/11 | 1,221 | 1,257 | 1,184 | 1,255 | +56 | +4.7% | 120,581,836 |
| 2020/03/10 | 1,261 | 1,325 | 1,183 | 1,199 | -32 | -2.6% | 164,437,052 |
| 2020/03/09 | 1,200 | 1,249 | 1,195 | 1,231 | +117 | +10.5% | 155,388,477 |
| 2020/03/06 | 1,085 | 1,126 | 1,081 | 1,114 | +59 | +5.6% | 96,968,905 |
| 2020/03/05 | 1,049 | 1,067 | 1,049 | 1,055 | -24 | -2.2% | 53,180,970 |
| 2020/03/04 | 1,101 | 1,104 | 1,063 | 1,079 | ±0 | ±0% | 79,147,992 |
| 2020/03/03 | 1,022 | 1,079 | 1,015 | 1,079 | +27 | +2.6% | 87,009,594 |
| 2020/03/02 | 1,110 | 1,110 | 1,027 | 1,052 | -29 | -2.7% | 114,309,369 |
| 2020/02/28 | 1,054 | 1,097 | 1,052 | 1,081 | +80 | +8% | 122,551,391 |
| 2020/02/27 | 976 | 1,011 | 974 | 1,001 | +40 | +4.2% | 79,463,236 |
| 2020/02/26 | 969 | 987 | 959 | 961 | +15 | +1.6% | 78,677,070 |
| 2020/02/25 | 954 | 957 | 936 | 946 | +57 | +6.4% | 88,018,319 |
| 2020/02/21 | 887 | 890 | 873 | 889 | +9 | +1% | 30,189,946 |
| 2020/02/20 | 863 | 886 | 857 | 880 | -8 | -0.9% | 45,848,237 |
1301～
1350
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
