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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,109 | 1,114 | 1,105 | 1,105 | -5 | -0.5% | 8,265,639 |
| 2019/07/04 | 1,105 | 1,111 | 1,103 | 1,110 | -7 | -0.6% | 7,527,469 |
| 2019/07/03 | 1,109 | 1,123 | 1,108 | 1,117 | +12 | +1.1% | 14,785,331 |
| 2019/07/02 | 1,109 | 1,111 | 1,100 | 1,105 | +1 | +0.1% | 11,834,630 |
| 2019/07/01 | 1,115 | 1,125 | 1,103 | 1,104 | -54 | -4.7% | 24,755,070 |
| 2019/06/28 | 1,157 | 1,164 | 1,151 | 1,158 | +7 | +0.6% | 14,650,143 |
| 2019/06/27 | 1,170 | 1,174 | 1,151 | 1,151 | -27 | -2.3% | 20,775,315 |
| 2019/06/26 | 1,180 | 1,183 | 1,172 | 1,178 | +7 | +0.6% | 14,807,366 |
| 2019/06/25 | 1,166 | 1,178 | 1,156 | 1,171 | +12 | +1% | 16,605,112 |
| 2019/06/24 | 1,167 | 1,170 | 1,156 | 1,159 | -4 | -0.3% | 13,679,921 |
| 2019/06/21 | 1,138 | 1,167 | 1,137 | 1,163 | +21 | +1.8% | 19,797,936 |
| 2019/06/20 | 1,145 | 1,151 | 1,138 | 1,142 | -11 | -1% | 17,050,850 |
| 2019/06/19 | 1,159 | 1,163 | 1,152 | 1,153 | -44 | -3.7% | 21,832,689 |
| 2019/06/18 | 1,182 | 1,202 | 1,177 | 1,197 | +20 | +1.7% | 15,875,992 |
| 2019/06/17 | 1,184 | 1,188 | 1,172 | 1,177 | -3 | -0.3% | 16,461,131 |
| 2019/06/14 | 1,189 | 1,196 | 1,180 | 1,180 | -12 | -1% | 15,993,172 |
| 2019/06/13 | 1,186 | 1,202 | 1,181 | 1,192 | +14 | +1.2% | 19,927,525 |
| 2019/06/12 | 1,178 | 1,180 | 1,165 | 1,178 | +8 | +0.7% | 12,817,397 |
| 2019/06/11 | 1,184 | 1,186 | 1,168 | 1,170 | -10 | -0.8% | 13,747,146 |
| 2019/06/10 | 1,181 | 1,186 | 1,175 | 1,180 | -25 | -2.1% | 17,749,817 |
| 2019/06/07 | 1,209 | 1,216 | 1,205 | 1,205 | -16 | -1.3% | 15,146,326 |
| 2019/06/06 | 1,223 | 1,225 | 1,213 | 1,221 | ±0 | ±0% | 15,833,010 |
| 2019/06/05 | 1,224 | 1,231 | 1,218 | 1,221 | -46 | -3.6% | 22,643,057 |
| 2019/06/04 | 1,264 | 1,282 | 1,259 | 1,267 | -3 | -0.2% | 23,607,580 |
| 2019/06/03 | 1,275 | 1,280 | 1,262 | 1,270 | +25 | +2% | 29,683,050 |
| 2019/05/31 | 1,222 | 1,246 | 1,218 | 1,245 | +38 | +3.1% | 41,583,985 |
| 2019/05/30 | 1,210 | 1,220 | 1,203 | 1,207 | +8 | +0.7% | 23,713,352 |
| 2019/05/29 | 1,193 | 1,210 | 1,190 | 1,199 | +28 | +2.4% | 25,865,085 |
| 2019/05/28 | 1,176 | 1,177 | 1,166 | 1,171 | -7 | -0.6% | 14,415,769 |
| 2019/05/27 | 1,179 | 1,187 | 1,172 | 1,178 | -10 | -0.8% | 14,939,486 |
| 2019/05/24 | 1,208 | 1,209 | 1,186 | 1,188 | +6 | +0.5% | 24,111,987 |
| 2019/05/23 | 1,179 | 1,190 | 1,174 | 1,182 | +15 | +1.3% | 21,901,901 |
| 2019/05/22 | 1,155 | 1,168 | 1,154 | 1,167 | -1 | -0.1% | 18,334,854 |
| 2019/05/21 | 1,175 | 1,181 | 1,163 | 1,168 | +5 | +0.4% | 24,529,580 |
| 2019/05/20 | 1,165 | 1,167 | 1,151 | 1,163 | -8 | -0.7% | 21,358,603 |
| 2019/05/17 | 1,169 | 1,177 | 1,155 | 1,171 | -23 | -1.9% | 31,327,181 |
| 2019/05/16 | 1,184 | 1,205 | 1,183 | 1,194 | +15 | +1.3% | 22,734,597 |
| 2019/05/15 | 1,184 | 1,203 | 1,178 | 1,179 | -12 | -1% | 22,083,720 |
| 2019/05/14 | 1,220 | 1,227 | 1,189 | 1,191 | +11 | +0.9% | 36,054,248 |
| 2019/05/13 | 1,180 | 1,185 | 1,168 | 1,180 | +20 | +1.7% | 25,861,005 |
| 2019/05/10 | 1,155 | 1,181 | 1,135 | 1,160 | +5 | +0.4% | 72,381,831 |
| 2019/05/09 | 1,145 | 1,165 | 1,139 | 1,155 | +19 | +1.7% | 41,881,752 |
| 2019/05/08 | 1,134 | 1,143 | 1,132 | 1,136 | +32 | +2.9% | 31,024,663 |
| 2019/05/07 | 1,083 | 1,107 | 1,080 | 1,104 | +34 | +3.2% | 29,886,443 |
| 2019/04/26 | 1,079 | 1,088 | 1,069 | 1,070 | +4 | +0.4% | 26,579,468 |
| 2019/04/25 | 1,077 | 1,081 | 1,064 | 1,066 | -10 | -0.9% | 21,029,957 |
| 2019/04/24 | 1,061 | 1,084 | 1,061 | 1,076 | +5 | +0.5% | 18,439,436 |
| 2019/04/23 | 1,073 | 1,085 | 1,070 | 1,071 | -3 | -0.3% | 14,098,020 |
| 2019/04/22 | 1,077 | 1,087 | 1,069 | 1,074 | -4 | -0.4% | 14,319,873 |
| 2019/04/19 | 1,073 | 1,081 | 1,072 | 1,078 | -12 | -1.1% | 12,205,314 |
1501～
1550
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
