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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 924 | 925 | 909 | 910 | +12 | +1.3% | 23,991,883 |
| 2019/12/02 | 910 | 912 | 897 | 898 | -20 | -2.2% | 24,204,651 |
| 2019/11/29 | 904 | 919 | 902 | 918 | +8 | +0.9% | 15,614,964 |
| 2019/11/28 | 905 | 912 | 903 | 910 | +4 | +0.4% | 15,217,131 |
| 2019/11/27 | 905 | 909 | 901 | 906 | -5 | -0.5% | 12,029,133 |
| 2019/11/26 | 905 | 914 | 892 | 911 | -7 | -0.8% | 30,984,926 |
| 2019/11/25 | 918 | 922 | 914 | 918 | -14 | -1.5% | 15,575,195 |
| 2019/11/22 | 939 | 940 | 924 | 932 | -6 | -0.6% | 18,464,683 |
| 2019/11/21 | 936 | 964 | 933 | 938 | +7 | +0.8% | 35,988,607 |
| 2019/11/20 | 929 | 936 | 918 | 931 | +13 | +1.4% | 24,252,988 |
| 2019/11/19 | 915 | 923 | 911 | 918 | +7 | +0.8% | 15,016,190 |
| 2019/11/18 | 919 | 921 | 908 | 911 | -6 | -0.7% | 14,859,459 |
| 2019/11/15 | 929 | 933 | 915 | 917 | -14 | -1.5% | 21,219,839 |
| 2019/11/14 | 916 | 938 | 913 | 931 | +14 | +1.5% | 23,341,799 |
| 2019/11/13 | 908 | 922 | 907 | 917 | +16 | +1.8% | 20,341,213 |
| 2019/11/12 | 918 | 919 | 900 | 901 | -15 | -1.6% | 16,037,026 |
| 2019/11/11 | 909 | 918 | 906 | 916 | +4 | +0.4% | 12,934,684 |
| 2019/11/08 | 901 | 920 | 896 | 912 | -7 | -0.8% | 27,039,114 |
| 2019/11/07 | 922 | 924 | 917 | 919 | -1 | -0.1% | 11,284,586 |
| 2019/11/06 | 919 | 924 | 917 | 920 | -1 | -0.1% | 15,100,880 |
| 2019/11/05 | 930 | 933 | 917 | 921 | -37 | -3.9% | 30,424,974 |
| 2019/11/01 | 969 | 970 | 957 | 958 | +6 | +0.6% | 21,652,584 |
| 2019/10/31 | 951 | 956 | 946 | 952 | -7 | -0.7% | 16,679,196 |
| 2019/10/30 | 951 | 961 | 949 | 959 | +11 | +1.2% | 13,935,819 |
| 2019/10/29 | 950 | 951 | 946 | 948 | -8 | -0.8% | 13,281,986 |
| 2019/10/28 | 958 | 960 | 955 | 956 | -6 | -0.6% | 10,477,747 |
| 2019/10/25 | 965 | 970 | 961 | 962 | -3 | -0.3% | 17,790,951 |
| 2019/10/24 | 965 | 968 | 962 | 965 | -11 | -1.1% | 18,309,121 |
| 2019/10/23 | 974 | 991 | 973 | 976 | -7 | -0.7% | 22,744,781 |
| 2019/10/21 | 986 | 988 | 981 | 983 | -5 | -0.5% | 14,465,556 |
| 2019/10/18 | 986 | 992 | 975 | 988 | -5 | -0.5% | 29,429,432 |
| 2019/10/17 | 994 | 996 | 987 | 993 | -1 | -0.1% | 21,991,603 |
| 2019/10/16 | 990 | 996 | 978 | 994 | -23 | -2.3% | 41,904,084 |
| 2019/10/15 | 1,029 | 1,033 | 1,015 | 1,017 | -40 | -3.8% | 44,170,600 |
| 2019/10/11 | 1,062 | 1,068 | 1,054 | 1,057 | -24 | -2.2% | 31,607,065 |
| 2019/10/10 | 1,092 | 1,105 | 1,075 | 1,081 | -9 | -0.8% | 33,351,165 |
| 2019/10/09 | 1,100 | 1,100 | 1,090 | 1,090 | +13 | +1.2% | 19,358,202 |
| 2019/10/08 | 1,088 | 1,089 | 1,073 | 1,077 | -22 | -2% | 23,379,407 |
| 2019/10/07 | 1,091 | 1,104 | 1,089 | 1,099 | +2 | +0.2% | 15,549,669 |
| 2019/10/04 | 1,104 | 1,110 | 1,095 | 1,097 | -7 | -0.6% | 24,853,216 |
| 2019/10/03 | 1,098 | 1,110 | 1,095 | 1,104 | +42 | +4% | 44,116,913 |
| 2019/10/02 | 1,067 | 1,068 | 1,060 | 1,062 | +11 | +1% | 21,927,217 |
| 2019/10/01 | 1,057 | 1,059 | 1,046 | 1,051 | -15 | -1.4% | 22,283,419 |
| 2019/09/30 | 1,066 | 1,074 | 1,060 | 1,066 | +12 | +1.1% | 25,649,981 |
| 2019/09/27 | 1,046 | 1,067 | 1,045 | 1,054 | -2 | -0.2% | 25,018,181 |
| 2019/09/26 | 1,042 | 1,058 | 1,039 | 1,056 | +1 | +0.1% | 22,463,258 |
| 2019/09/25 | 1,060 | 1,067 | 1,054 | 1,055 | +9 | +0.9% | 23,452,536 |
| 2019/09/24 | 1,050 | 1,050 | 1,041 | 1,046 | -5 | -0.5% | 18,803,109 |
| 2019/09/20 | 1,045 | 1,053 | 1,038 | 1,051 | -2 | -0.2% | 22,896,514 |
| 2019/09/19 | 1,051 | 1,058 | 1,032 | 1,053 | -8 | -0.8% | 40,612,001 |
1401～
1450
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
