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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,306 | 1,325 | 1,306 | 1,324 | +13 | +1% | 14,178,338 |
| 2018/04/10 | 1,337 | 1,345 | 1,296 | 1,311 | -16 | -1.2% | 28,484,714 |
| 2018/04/09 | 1,345 | 1,348 | 1,320 | 1,327 | -13 | -1% | 18,593,848 |
| 2018/04/06 | 1,334 | 1,344 | 1,319 | 1,340 | +10 | +0.8% | 29,695,328 |
| 2018/04/05 | 1,345 | 1,357 | 1,320 | 1,330 | -45 | -3.3% | 23,914,683 |
| 2018/04/04 | 1,360 | 1,385 | 1,360 | 1,375 | -4 | -0.3% | 22,397,726 |
| 2018/04/03 | 1,408 | 1,409 | 1,372 | 1,379 | +13 | +1% | 27,615,727 |
| 2018/04/02 | 1,361 | 1,366 | 1,339 | 1,366 | +10 | +0.7% | 17,027,585 |
| 2018/03/30 | 1,367 | 1,377 | 1,349 | 1,356 | -44 | -3.1% | 25,040,752 |
| 2018/03/29 | 1,387 | 1,419 | 1,378 | 1,400 | -17 | -1.2% | 27,718,683 |
| 2018/03/28 | 1,440 | 1,449 | 1,416 | 1,417 | +13 | +0.9% | 35,727,678 |
| 2018/03/27 | 1,449 | 1,454 | 1,401 | 1,404 | -78 | -5.3% | 32,945,308 |
| 2018/03/26 | 1,533 | 1,544 | 1,482 | 1,482 | -22 | -1.5% | 36,682,504 |
| 2018/03/23 | 1,460 | 1,512 | 1,453 | 1,504 | +127 | +9.2% | 51,965,401 |
| 2018/03/22 | 1,407 | 1,408 | 1,377 | 1,377 | -28 | -2% | 22,497,691 |
| 2018/03/20 | 1,417 | 1,425 | 1,404 | 1,405 | +13 | +0.9% | 27,906,138 |
| 2018/03/19 | 1,385 | 1,407 | 1,368 | 1,392 | +26 | +1.9% | 27,109,986 |
| 2018/03/16 | 1,345 | 1,373 | 1,344 | 1,366 | +15 | +1.1% | 19,313,956 |
| 2018/03/15 | 1,364 | 1,383 | 1,348 | 1,351 | -2 | -0.1% | 25,351,505 |
| 2018/03/14 | 1,356 | 1,366 | 1,341 | 1,353 | +22 | +1.7% | 21,045,483 |
| 2018/03/13 | 1,359 | 1,364 | 1,331 | 1,331 | -14 | -1% | 17,766,441 |
| 2018/03/12 | 1,336 | 1,367 | 1,329 | 1,345 | -51 | -3.7% | 29,960,402 |
| 2018/03/09 | 1,380 | 1,411 | 1,339 | 1,396 | -14 | -1% | 42,041,852 |
| 2018/03/08 | 1,393 | 1,419 | 1,390 | 1,410 | -13 | -0.9% | 20,118,368 |
| 2018/03/07 | 1,421 | 1,431 | 1,392 | 1,423 | +22 | +1.6% | 35,703,757 |
| 2018/03/06 | 1,398 | 1,405 | 1,383 | 1,401 | -53 | -3.6% | 30,352,350 |
| 2018/03/05 | 1,455 | 1,470 | 1,438 | 1,454 | +17 | +1.2% | 33,332,829 |
| 2018/03/02 | 1,435 | 1,449 | 1,424 | 1,437 | +70 | +5.1% | 44,625,743 |
| 2018/03/01 | 1,346 | 1,378 | 1,344 | 1,367 | +43 | +3.2% | 31,345,910 |
| 2018/02/28 | 1,303 | 1,324 | 1,291 | 1,324 | +35 | +2.7% | 24,481,375 |
| 2018/02/27 | 1,289 | 1,298 | 1,275 | 1,289 | -28 | -2.1% | 23,840,156 |
| 2018/02/26 | 1,318 | 1,332 | 1,307 | 1,317 | -37 | -2.7% | 20,697,135 |
| 2018/02/23 | 1,365 | 1,373 | 1,351 | 1,354 | -19 | -1.4% | 21,421,091 |
| 2018/02/22 | 1,368 | 1,387 | 1,364 | 1,373 | +30 | +2.2% | 28,952,283 |
| 2018/02/21 | 1,346 | 1,361 | 1,322 | 1,343 | -8 | -0.6% | 33,319,146 |
| 2018/02/20 | 1,333 | 1,361 | 1,332 | 1,351 | +30 | +2.3% | 28,810,461 |
| 2018/02/19 | 1,353 | 1,361 | 1,321 | 1,321 | -56 | -4.1% | 31,291,204 |
| 2018/02/16 | 1,395 | 1,405 | 1,357 | 1,377 | -32 | -2.3% | 49,629,062 |
| 2018/02/15 | 1,420 | 1,432 | 1,395 | 1,409 | -46 | -3.2% | 41,331,214 |
| 2018/02/14 | 1,439 | 1,483 | 1,423 | 1,455 | +11 | +0.8% | 59,764,034 |
| 2018/02/13 | 1,385 | 1,446 | 1,383 | 1,444 | +22 | +1.5% | 44,794,429 |
| 2018/02/09 | 1,455 | 1,458 | 1,420 | 1,422 | +63 | +4.6% | 67,522,082 |
| 2018/02/08 | 1,382 | 1,393 | 1,349 | 1,359 | -34 | -2.4% | 57,263,149 |
| 2018/02/07 | 1,311 | 1,393 | 1,299 | 1,393 | -8 | -0.6% | 76,907,227 |
| 2018/02/06 | 1,389 | 1,461 | 1,372 | 1,401 | +124 | +9.7% | 106,566,311 |
| 2018/02/05 | 1,263 | 1,282 | 1,260 | 1,277 | +59 | +4.8% | 43,279,215 |
| 2018/02/02 | 1,211 | 1,233 | 1,210 | 1,218 | +20 | +1.7% | 33,195,389 |
| 2018/02/01 | 1,218 | 1,223 | 1,194 | 1,198 | -38 | -3.1% | 26,091,134 |
| 2018/01/31 | 1,227 | 1,236 | 1,207 | 1,236 | +19 | +1.6% | 28,562,680 |
| 2018/01/30 | 1,189 | 1,223 | 1,188 | 1,217 | +34 | +2.9% | 33,337,238 |
1801～
1850
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
