8,805
+15 (+0.17%)
株価：2025/08/27 09:35
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 893 | 900 | 882 | 888 | -16 | -1.8% | 34,690,531 |
| 2020/02/18 | 887 | 908 | 887 | 904 | +24 | +2.7% | 37,784,970 |
| 2020/02/17 | 881 | 893 | 876 | 880 | +11 | +1.3% | 36,429,266 |
| 2020/02/14 | 868 | 874 | 863 | 869 | +11 | +1.3% | 23,164,578 |
| 2020/02/13 | 854 | 861 | 851 | 858 | +4 | +0.5% | 21,609,813 |
| 2020/02/12 | 856 | 865 | 854 | 854 | -13 | -1.5% | 19,590,311 |
| 2020/02/10 | 872 | 873 | 860 | 867 | +9 | +1% | 30,750,991 |
| 2020/02/07 | 849 | 864 | 848 | 858 | +3 | +0.4% | 28,496,586 |
| 2020/02/06 | 871 | 873 | 846 | 855 | -42 | -4.7% | 62,310,929 |
| 2020/02/05 | 897 | 905 | 891 | 897 | -21 | -2.3% | 34,486,945 |
| 2020/02/04 | 935 | 936 | 914 | 918 | -7 | -0.8% | 36,270,317 |
| 2020/02/03 | 942 | 942 | 921 | 925 | +17 | +1.9% | 51,924,454 |
| 2020/01/31 | 910 | 913 | 890 | 908 | -20 | -2.2% | 54,547,386 |
| 2020/01/30 | 904 | 933 | 900 | 928 | +33 | +3.7% | 47,122,557 |
| 2020/01/29 | 902 | 909 | 894 | 895 | -12 | -1.3% | 31,124,312 |
| 2020/01/28 | 913 | 916 | 905 | 907 | +7 | +0.8% | 38,607,975 |
| 2020/01/27 | 900 | 901 | 889 | 900 | +37 | +4.3% | 45,865,750 |
| 2020/01/24 | 860 | 869 | 860 | 863 | -4 | -0.5% | 19,680,267 |
| 2020/01/23 | 863 | 868 | 857 | 867 | +16 | +1.9% | 22,416,040 |
| 2020/01/22 | 865 | 865 | 849 | 851 | -12 | -1.4% | 20,958,938 |
| 2020/01/21 | 847 | 863 | 847 | 863 | +18 | +2.1% | 25,381,976 |
| 2020/01/20 | 848 | 849 | 844 | 845 | -4 | -0.5% | 9,525,780 |
| 2020/01/17 | 844 | 852 | 843 | 849 | -7 | -0.8% | 14,826,115 |
| 2020/01/16 | 855 | 860 | 854 | 856 | -2 | -0.2% | 12,358,722 |
| 2020/01/15 | 858 | 862 | 853 | 858 | +6 | +0.7% | 15,452,958 |
| 2020/01/14 | 854 | 856 | 848 | 852 | -11 | -1.3% | 25,265,789 |
| 2020/01/10 | 868 | 871 | 859 | 863 | -10 | -1.1% | 24,756,581 |
| 2020/01/09 | 885 | 887 | 869 | 873 | -41 | -4.5% | 35,366,482 |
| 2020/01/08 | 914 | 934 | 906 | 914 | +26 | +2.9% | 78,602,506 |
| 2020/01/07 | 906 | 909 | 886 | 888 | -30 | -3.3% | 33,948,931 |
| 2020/01/06 | 911 | 920 | 910 | 918 | +37 | +4.2% | 38,861,518 |
| 2019/12/30 | 872 | 882 | 872 | 881 | +15 | +1.7% | 18,523,945 |
| 2019/12/27 | 860 | 869 | 860 | 866 | -1 | -0.1% | 13,087,926 |
| 2019/12/26 | 876 | 877 | 865 | 867 | -7 | -0.8% | 17,063,380 |
| 2019/12/25 | 873 | 875 | 872 | 874 | +2 | +0.2% | 6,213,991 |
| 2019/12/24 | 872 | 875 | 871 | 872 | -2 | -0.2% | 9,576,715 |
| 2019/12/23 | 867 | 874 | 866 | 874 | +1 | +0.1% | 13,877,926 |
| 2019/12/20 | 867 | 880 | 867 | 873 | +3 | +0.3% | 16,551,735 |
| 2019/12/19 | 867 | 873 | 864 | 870 | +6 | +0.7% | 17,980,488 |
| 2019/12/18 | 859 | 866 | 857 | 864 | +8 | +0.9% | 16,463,398 |
| 2019/12/17 | 854 | 861 | 853 | 856 | -7 | -0.8% | 12,341,351 |
| 2019/12/16 | 865 | 865 | 858 | 863 | +5 | +0.6% | 13,527,389 |
| 2019/12/13 | 875 | 875 | 857 | 858 | -47 | -5.2% | 56,650,774 |
| 2019/12/12 | 904 | 911 | 902 | 905 | -3 | -0.3% | 12,746,044 |
| 2019/12/11 | 907 | 913 | 905 | 908 | +2 | +0.2% | 9,464,264 |
| 2019/12/10 | 911 | 914 | 904 | 906 | ±0 | ±0% | 12,881,947 |
| 2019/12/09 | 897 | 911 | 896 | 906 | -4 | -0.4% | 14,293,216 |
| 2019/12/06 | 912 | 913 | 907 | 910 | -5 | -0.5% | 12,648,604 |
| 2019/12/05 | 914 | 919 | 910 | 915 | -16 | -1.7% | 17,246,413 |
| 2019/12/04 | 929 | 937 | 927 | 931 | +21 | +2.3% | 27,635,944 |
1351～
1400
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
