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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,070 | 1,092 | 1,068 | 1,090 | +20 | +1.9% | 20,783,109 |
| 2019/04/17 | 1,072 | 1,080 | 1,064 | 1,070 | -5 | -0.5% | 16,141,258 |
| 2019/04/16 | 1,084 | 1,085 | 1,072 | 1,075 | -6 | -0.6% | 14,299,714 |
| 2019/04/15 | 1,089 | 1,090 | 1,077 | 1,081 | -31 | -2.8% | 25,642,269 |
| 2019/04/12 | 1,117 | 1,130 | 1,111 | 1,112 | -16 | -1.4% | 22,555,557 |
| 2019/04/11 | 1,134 | 1,136 | 1,126 | 1,128 | -2 | -0.2% | 15,330,640 |
| 2019/04/10 | 1,143 | 1,145 | 1,130 | 1,130 | +9 | +0.8% | 18,374,249 |
| 2019/04/09 | 1,123 | 1,129 | 1,117 | 1,121 | ±0 | ±0% | 15,968,811 |
| 2019/04/08 | 1,107 | 1,125 | 1,107 | 1,121 | +3 | +0.3% | 21,205,973 |
| 2019/04/05 | 1,126 | 1,126 | 1,115 | 1,118 | -11 | -1% | 17,651,462 |
| 2019/04/04 | 1,128 | 1,134 | 1,121 | 1,129 | -1 | -0.1% | 18,401,789 |
| 2019/04/03 | 1,145 | 1,153 | 1,128 | 1,130 | -20 | -1.7% | 29,282,880 |
| 2019/04/02 | 1,126 | 1,152 | 1,124 | 1,150 | ±0 | ±0% | 23,934,922 |
| 2019/04/01 | 1,146 | 1,155 | 1,132 | 1,150 | -34 | -2.9% | 39,405,828 |
| 2019/03/29 | 1,178 | 1,191 | 1,175 | 1,184 | -21 | -1.7% | 22,635,495 |
| 2019/03/28 | 1,187 | 1,210 | 1,186 | 1,205 | +35 | +3% | 34,491,855 |
| 2019/03/27 | 1,171 | 1,182 | 1,166 | 1,170 | -15 | -1.3% | 22,777,693 |
| 2019/03/26 | 1,212 | 1,213 | 1,179 | 1,185 | -54 | -4.4% | 36,779,098 |
| 2019/03/25 | 1,218 | 1,247 | 1,217 | 1,239 | +66 | +5.6% | 35,186,301 |
| 2019/03/22 | 1,166 | 1,180 | 1,160 | 1,173 | +6 | +0.5% | 15,808,420 |
| 2019/03/20 | 1,174 | 1,179 | 1,166 | 1,167 | -5 | -0.4% | 13,333,475 |
| 2019/03/19 | 1,171 | 1,186 | 1,169 | 1,172 | +3 | +0.3% | 14,260,262 |
| 2019/03/18 | 1,170 | 1,179 | 1,165 | 1,169 | -13 | -1.1% | 12,941,133 |
| 2019/03/15 | 1,193 | 1,193 | 1,176 | 1,182 | -18 | -1.5% | 23,816,326 |
| 2019/03/14 | 1,180 | 1,203 | 1,176 | 1,200 | -4 | -0.3% | 20,499,863 |
| 2019/03/13 | 1,188 | 1,214 | 1,183 | 1,204 | +25 | +2.1% | 25,452,083 |
| 2019/03/12 | 1,188 | 1,190 | 1,173 | 1,179 | -47 | -3.8% | 24,164,863 |
| 2019/03/11 | 1,231 | 1,247 | 1,221 | 1,226 | -13 | -1% | 26,454,670 |
| 2019/03/08 | 1,206 | 1,241 | 1,204 | 1,239 | +48 | +4% | 33,769,254 |
| 2019/03/07 | 1,189 | 1,195 | 1,187 | 1,191 | +18 | +1.5% | 16,923,804 |
| 2019/03/06 | 1,165 | 1,179 | 1,163 | 1,173 | +11 | +0.9% | 13,601,413 |
| 2019/03/05 | 1,162 | 1,167 | 1,152 | 1,162 | +14 | +1.2% | 18,661,557 |
| 2019/03/04 | 1,152 | 1,159 | 1,145 | 1,148 | -24 | -2% | 15,693,196 |
| 2019/03/01 | 1,188 | 1,188 | 1,169 | 1,172 | -28 | -2.3% | 20,114,018 |
| 2019/02/28 | 1,182 | 1,201 | 1,181 | 1,200 | +22 | +1.9% | 19,419,795 |
| 2019/02/27 | 1,187 | 1,187 | 1,178 | 1,178 | -15 | -1.3% | 10,640,247 |
| 2019/02/26 | 1,181 | 1,197 | 1,174 | 1,193 | +10 | +0.8% | 19,804,028 |
| 2019/02/25 | 1,180 | 1,188 | 1,177 | 1,183 | -12 | -1% | 18,611,356 |
| 2019/02/22 | 1,202 | 1,205 | 1,193 | 1,195 | +4 | +0.3% | 18,168,106 |
| 2019/02/21 | 1,200 | 1,209 | 1,182 | 1,191 | -6 | -0.5% | 26,297,126 |
| 2019/02/20 | 1,206 | 1,210 | 1,189 | 1,197 | -12 | -1% | 26,931,029 |
| 2019/02/19 | 1,216 | 1,221 | 1,206 | 1,209 | -5 | -0.4% | 22,190,974 |
| 2019/02/18 | 1,214 | 1,225 | 1,211 | 1,214 | -46 | -3.7% | 26,442,458 |
| 2019/02/15 | 1,249 | 1,266 | 1,247 | 1,260 | +27 | +2.2% | 26,919,001 |
| 2019/02/14 | 1,232 | 1,238 | 1,221 | 1,233 | +2 | +0.2% | 24,037,680 |
| 2019/02/13 | 1,244 | 1,251 | 1,224 | 1,231 | -34 | -2.7% | 34,819,129 |
| 2019/02/12 | 1,321 | 1,323 | 1,264 | 1,265 | -72 | -5.4% | 39,264,441 |
| 2019/02/08 | 1,315 | 1,340 | 1,309 | 1,337 | +52 | +4% | 36,847,360 |
| 2019/02/07 | 1,268 | 1,296 | 1,265 | 1,285 | +16 | +1.3% | 23,370,774 |
| 2019/02/06 | 1,262 | 1,272 | 1,259 | 1,269 | -7 | -0.5% | 15,004,203 |
1551～
1600
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
