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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,213 | 1,233 | 1,208 | 1,231 | +15 | +1.2% | 27,464,479 |
| 2018/11/15 | 1,233 | 1,238 | 1,214 | 1,216 | +2 | +0.2% | 25,135,791 |
| 2018/11/14 | 1,212 | 1,221 | 1,196 | 1,214 | -3 | -0.2% | 28,354,960 |
| 2018/11/13 | 1,226 | 1,251 | 1,214 | 1,217 | +50 | +4.3% | 40,518,414 |
| 2018/11/12 | 1,184 | 1,192 | 1,162 | 1,167 | -3 | -0.3% | 20,531,911 |
| 2018/11/09 | 1,150 | 1,173 | 1,146 | 1,170 | +24 | +2.1% | 17,274,516 |
| 2018/11/08 | 1,141 | 1,150 | 1,136 | 1,146 | -43 | -3.6% | 23,795,036 |
| 2018/11/07 | 1,180 | 1,200 | 1,152 | 1,189 | +6 | +0.5% | 38,894,055 |
| 2018/11/06 | 1,194 | 1,200 | 1,182 | 1,183 | -28 | -2.3% | 18,551,003 |
| 2018/11/05 | 1,204 | 1,214 | 1,194 | 1,211 | +36 | +3.1% | 23,160,720 |
| 2018/11/02 | 1,223 | 1,227 | 1,167 | 1,175 | -67 | -5.4% | 42,625,728 |
| 2018/11/01 | 1,227 | 1,246 | 1,219 | 1,242 | +27 | +2.2% | 23,622,691 |
| 2018/10/31 | 1,242 | 1,255 | 1,215 | 1,215 | -55 | -4.3% | 29,839,212 |
| 2018/10/30 | 1,323 | 1,323 | 1,252 | 1,270 | -37 | -2.8% | 48,116,431 |
| 2018/10/29 | 1,283 | 1,311 | 1,266 | 1,307 | +6 | +0.5% | 40,341,929 |
| 2018/10/26 | 1,266 | 1,328 | 1,265 | 1,301 | +8 | +0.6% | 55,946,013 |
| 2018/10/25 | 1,275 | 1,299 | 1,265 | 1,293 | +92 | +7.7% | 48,971,926 |
| 2018/10/24 | 1,191 | 1,221 | 1,188 | 1,201 | -11 | -0.9% | 39,905,244 |
| 2018/10/23 | 1,171 | 1,214 | 1,170 | 1,212 | +63 | +5.5% | 30,182,549 |
| 2018/10/22 | 1,174 | 1,186 | 1,145 | 1,149 | -10 | -0.9% | 28,282,818 |
| 2018/10/19 | 1,182 | 1,191 | 1,157 | 1,159 | +12 | +1% | 28,667,418 |
| 2018/10/18 | 1,127 | 1,148 | 1,125 | 1,147 | +17 | +1.5% | 16,955,020 |
| 2018/10/17 | 1,126 | 1,137 | 1,117 | 1,130 | -30 | -2.6% | 26,641,204 |
| 2018/10/16 | 1,187 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 25,119,598 |
| 2018/10/15 | 1,165 | 1,191 | 1,163 | 1,190 | +45 | +3.9% | 37,609,868 |
| 2018/10/12 | 1,167 | 1,175 | 1,144 | 1,145 | -12 | -1% | 36,140,510 |
| 2018/10/11 | 1,147 | 1,170 | 1,133 | 1,157 | +84 | +7.8% | 66,498,105 |
| 2018/10/10 | 1,072 | 1,086 | 1,065 | 1,073 | -2 | -0.2% | 27,946,403 |
| 2018/10/09 | 1,070 | 1,079 | 1,066 | 1,075 | +27 | +2.6% | 29,550,214 |
| 2018/10/05 | 1,050 | 1,055 | 1,036 | 1,048 | +13 | +1.3% | 34,256,551 |
| 2018/10/04 | 1,011 | 1,038 | 1,009 | 1,035 | +12 | +1.2% | 27,285,439 |
| 2018/10/03 | 1,013 | 1,028 | 1,008 | 1,023 | +14 | +1.4% | 28,643,869 |
| 2018/10/02 | 1,000 | 1,014 | 995 | 1,009 | -1 | -0.1% | 28,783,344 |
| 2018/10/01 | 1,015 | 1,021 | 1,005 | 1,010 | -11 | -1.1% | 20,204,164 |
| 2018/09/28 | 1,025 | 1,031 | 1,008 | 1,021 | -29 | -2.8% | 37,149,886 |
| 2018/09/27 | 1,039 | 1,053 | 1,025 | 1,050 | +19 | +1.8% | 30,462,259 |
| 2018/09/26 | 1,047 | 1,048 | 1,031 | 1,031 | -23 | -2.2% | 20,992,843 |
| 2018/09/25 | 1,058 | 1,064 | 1,052 | 1,054 | -2 | -0.2% | 20,212,272 |
| 2018/09/21 | 1,059 | 1,068 | 1,048 | 1,056 | -20 | -1.9% | 23,898,555 |
| 2018/09/20 | 1,069 | 1,086 | 1,066 | 1,076 | -1 | -0.1% | 23,111,648 |
| 2018/09/19 | 1,068 | 1,077 | 1,061 | 1,077 | -23 | -2.1% | 30,698,136 |
| 2018/09/18 | 1,138 | 1,139 | 1,095 | 1,100 | -33 | -2.9% | 32,923,753 |
| 2018/09/14 | 1,144 | 1,148 | 1,133 | 1,133 | -29 | -2.5% | 25,267,021 |
| 2018/09/13 | 1,180 | 1,182 | 1,158 | 1,162 | -23 | -1.9% | 20,491,661 |
| 2018/09/12 | 1,174 | 1,194 | 1,173 | 1,185 | +5 | +0.4% | 14,522,703 |
| 2018/09/11 | 1,201 | 1,202 | 1,178 | 1,180 | -28 | -2.3% | 17,736,472 |
| 2018/09/10 | 1,222 | 1,223 | 1,207 | 1,208 | -9 | -0.7% | 16,094,658 |
| 2018/09/07 | 1,212 | 1,232 | 1,212 | 1,217 | +19 | +1.6% | 22,354,678 |
| 2018/09/06 | 1,200 | 1,205 | 1,193 | 1,198 | +10 | +0.8% | 15,307,616 |
| 2018/09/05 | 1,180 | 1,190 | 1,177 | 1,188 | +12 | +1% | 13,658,395 |
1651～
1700
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
