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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,174 | 1,189 | 1,168 | 1,183 | ±0 | ±0% | 13,653,256 |
| 2018/01/26 | 1,170 | 1,187 | 1,166 | 1,183 | +3 | +0.3% | 18,078,506 |
| 2018/01/25 | 1,173 | 1,182 | 1,163 | 1,180 | +26 | +2.3% | 18,540,333 |
| 2018/01/24 | 1,146 | 1,156 | 1,141 | 1,154 | +19 | +1.7% | 17,396,101 |
| 2018/01/23 | 1,154 | 1,157 | 1,135 | 1,135 | -32 | -2.7% | 20,152,509 |
| 2018/01/22 | 1,168 | 1,179 | 1,166 | 1,167 | ±0 | ±0% | 14,196,634 |
| 2018/01/19 | 1,165 | 1,175 | 1,161 | 1,167 | -4 | -0.3% | 14,095,886 |
| 2018/01/18 | 1,136 | 1,178 | 1,136 | 1,171 | +9 | +0.8% | 27,516,349 |
| 2018/01/17 | 1,170 | 1,175 | 1,159 | 1,162 | +10 | +0.9% | 16,469,926 |
| 2018/01/16 | 1,177 | 1,178 | 1,152 | 1,152 | -25 | -2.1% | 14,537,107 |
| 2018/01/15 | 1,165 | 1,181 | 1,165 | 1,177 | -6 | -0.5% | 10,930,270 |
| 2018/01/12 | 1,173 | 1,190 | 1,173 | 1,183 | +5 | +0.4% | 13,431,820 |
| 2018/01/11 | 1,181 | 1,188 | 1,174 | 1,178 | +11 | +0.9% | 16,532,889 |
| 2018/01/10 | 1,165 | 1,173 | 1,162 | 1,167 | +2 | +0.2% | 11,439,263 |
| 2018/01/09 | 1,151 | 1,170 | 1,150 | 1,165 | -12 | -1% | 16,134,561 |
| 2018/01/05 | 1,185 | 1,197 | 1,175 | 1,177 | -24 | -2% | 23,740,796 |
| 2018/01/04 | 1,235 | 1,237 | 1,200 | 1,201 | -79 | -6.2% | 27,498,579 |
| 2017/12/29 | 1,272 | 1,284 | 1,268 | 1,280 | -1 | -0.1% | 9,616,814 |
| 2017/12/28 | 1,264 | 1,285 | 1,260 | 1,281 | +17 | +1.3% | 9,018,022 |
| 2017/12/27 | 1,269 | 1,270 | 1,262 | 1,264 | -5 | -0.4% | 5,103,654 |
| 2017/12/26 | 1,268 | 1,272 | 1,264 | 1,269 | +4 | +0.3% | 6,509,087 |
| 2017/12/25 | 1,269 | 1,273 | 1,264 | 1,265 | -5 | -0.4% | 4,139,896 |
| 2017/12/22 | 1,275 | 1,281 | 1,268 | 1,270 | -4 | -0.3% | 8,738,199 |
| 2017/12/21 | 1,274 | 1,290 | 1,269 | 1,274 | +6 | +0.5% | 10,881,922 |
| 2017/12/20 | 1,277 | 1,281 | 1,266 | 1,268 | -4 | -0.3% | 8,632,009 |
| 2017/12/19 | 1,263 | 1,274 | 1,259 | 1,272 | +4 | +0.3% | 8,550,773 |
| 2017/12/18 | 1,285 | 1,289 | 1,267 | 1,268 | -41 | -3.1% | 20,980,910 |
| 2017/12/15 | 1,302 | 1,320 | 1,287 | 1,309 | +12 | +0.9% | 19,974,666 |
| 2017/12/14 | 1,293 | 1,301 | 1,284 | 1,297 | +11 | +0.9% | 9,359,090 |
| 2017/12/13 | 1,273 | 1,295 | 1,273 | 1,286 | +13 | +1% | 11,357,445 |
| 2017/12/12 | 1,267 | 1,279 | 1,261 | 1,273 | +4 | +0.3% | 9,445,721 |
| 2017/12/11 | 1,272 | 1,284 | 1,268 | 1,269 | -11 | -0.9% | 9,175,104 |
| 2017/12/08 | 1,299 | 1,311 | 1,280 | 1,280 | -36 | -2.7% | 19,722,794 |
| 2017/12/07 | 1,338 | 1,340 | 1,315 | 1,316 | -41 | -3% | 20,899,461 |
| 2017/12/06 | 1,318 | 1,366 | 1,316 | 1,357 | +52 | +4% | 26,351,318 |
| 2017/12/05 | 1,310 | 1,319 | 1,300 | 1,305 | +10 | +0.8% | 18,948,936 |
| 2017/12/04 | 1,279 | 1,298 | 1,279 | 1,295 | +12 | +0.9% | 13,293,020 |
| 2017/12/01 | 1,268 | 1,301 | 1,264 | 1,283 | -9 | -0.7% | 22,860,608 |
| 2017/11/30 | 1,312 | 1,320 | 1,292 | 1,292 | -18 | -1.4% | 16,007,545 |
| 2017/11/29 | 1,305 | 1,317 | 1,304 | 1,310 | -11 | -0.8% | 12,509,820 |
| 2017/11/28 | 1,326 | 1,337 | 1,311 | 1,321 | -1 | -0.1% | 14,765,211 |
| 2017/11/27 | 1,302 | 1,331 | 1,301 | 1,322 | +7 | +0.5% | 14,597,167 |
| 2017/11/24 | 1,332 | 1,336 | 1,314 | 1,315 | -2 | -0.2% | 18,735,884 |
| 2017/11/22 | 1,305 | 1,320 | 1,300 | 1,317 | -15 | -1.1% | 17,330,686 |
| 2017/11/21 | 1,325 | 1,332 | 1,313 | 1,332 | -17 | -1.3% | 12,654,742 |
| 2017/11/20 | 1,346 | 1,356 | 1,332 | 1,349 | +18 | +1.4% | 15,000,572 |
| 2017/11/17 | 1,309 | 1,345 | 1,291 | 1,331 | -8 | -0.6% | 39,459,580 |
| 2017/11/16 | 1,386 | 1,387 | 1,335 | 1,339 | -39 | -2.8% | 30,812,717 |
| 2017/11/15 | 1,353 | 1,384 | 1,346 | 1,378 | +40 | +3% | 36,007,592 |
| 2017/11/14 | 1,343 | 1,345 | 1,319 | 1,338 | +1 | +0.1% | 24,573,041 |
1851～
1900
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
