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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,312 | 1,339 | 1,312 | 1,337 | +33 | +2.5% | 19,426,454 |
| 2017/11/10 | 1,312 | 1,325 | 1,300 | 1,304 | +22 | +1.7% | 28,978,749 |
| 2017/11/09 | 1,268 | 1,324 | 1,226 | 1,282 | +5 | +0.4% | 68,724,463 |
| 2017/11/08 | 1,287 | 1,297 | 1,277 | 1,277 | +2 | +0.2% | 24,140,441 |
| 2017/11/07 | 1,324 | 1,326 | 1,274 | 1,275 | -47 | -3.6% | 35,543,363 |
| 2017/11/06 | 1,313 | 1,337 | 1,310 | 1,322 | -2 | -0.2% | 21,875,486 |
| 2017/11/02 | 1,328 | 1,340 | 1,324 | 1,324 | -15 | -1.1% | 22,546,727 |
| 2017/11/01 | 1,367 | 1,369 | 1,333 | 1,339 | -51 | -3.7% | 29,344,067 |
| 2017/10/31 | 1,407 | 1,412 | 1,388 | 1,390 | -1 | -0.1% | 17,931,909 |
| 2017/10/30 | 1,385 | 1,402 | 1,381 | 1,391 | ±0 | ±0% | 15,026,437 |
| 2017/10/27 | 1,410 | 1,417 | 1,389 | 1,391 | -34 | -2.4% | 24,156,299 |
| 2017/10/26 | 1,429 | 1,432 | 1,419 | 1,425 | -4 | -0.3% | 17,403,247 |
| 2017/10/25 | 1,405 | 1,439 | 1,402 | 1,429 | +12 | +0.8% | 26,943,594 |
| 2017/10/24 | 1,438 | 1,440 | 1,417 | 1,417 | -15 | -1% | 25,772,953 |
| 2017/10/23 | 1,431 | 1,444 | 1,428 | 1,432 | -33 | -2.3% | 26,076,610 |
| 2017/10/20 | 1,477 | 1,478 | 1,460 | 1,465 | -2 | -0.1% | 16,265,584 |
| 2017/10/19 | 1,465 | 1,477 | 1,459 | 1,467 | -9 | -0.6% | 18,716,051 |
| 2017/10/18 | 1,477 | 1,485 | 1,472 | 1,476 | -5 | -0.3% | 12,770,771 |
| 2017/10/17 | 1,478 | 1,498 | 1,474 | 1,481 | -12 | -0.8% | 15,432,952 |
| 2017/10/16 | 1,499 | 1,503 | 1,480 | 1,493 | -15 | -1% | 14,584,945 |
| 2017/10/13 | 1,539 | 1,542 | 1,500 | 1,508 | -30 | -2% | 21,767,641 |
| 2017/10/12 | 1,536 | 1,543 | 1,533 | 1,538 | -11 | -0.7% | 12,519,070 |
| 2017/10/11 | 1,561 | 1,562 | 1,545 | 1,549 | -9 | -0.6% | 9,648,040 |
| 2017/10/10 | 1,581 | 1,583 | 1,557 | 1,558 | -19 | -1.2% | 12,064,480 |
| 2017/10/06 | 1,576 | 1,582 | 1,574 | 1,577 | -9 | -0.6% | 8,602,389 |
| 2017/10/05 | 1,586 | 1,592 | 1,583 | 1,586 | -2 | -0.1% | 7,843,286 |
| 2017/10/04 | 1,585 | 1,594 | 1,579 | 1,588 | -3 | -0.2% | 11,994,682 |
| 2017/10/03 | 1,615 | 1,618 | 1,588 | 1,591 | -33 | -2% | 17,425,191 |
| 2017/10/02 | 1,626 | 1,631 | 1,624 | 1,624 | -9 | -0.6% | 5,587,326 |
| 2017/09/29 | 1,638 | 1,644 | 1,630 | 1,633 | +2 | +0.1% | 7,787,032 |
| 2017/09/28 | 1,625 | 1,642 | 1,624 | 1,631 | -13 | -0.8% | 13,472,518 |
| 2017/09/27 | 1,648 | 1,655 | 1,644 | 1,644 | -17 | -1% | 7,444,797 |
| 2017/09/26 | 1,654 | 1,663 | 1,649 | 1,661 | +14 | +0.9% | 9,859,990 |
| 2017/09/25 | 1,643 | 1,652 | 1,638 | 1,647 | -15 | -0.9% | 8,079,821 |
| 2017/09/22 | 1,650 | 1,671 | 1,644 | 1,662 | +9 | +0.5% | 13,543,147 |
| 2017/09/21 | 1,636 | 1,658 | 1,633 | 1,653 | -10 | -0.6% | 13,452,172 |
| 2017/09/20 | 1,663 | 1,669 | 1,657 | 1,663 | +1 | +0.1% | 9,963,933 |
| 2017/09/19 | 1,694 | 1,695 | 1,661 | 1,662 | -70 | -4% | 19,726,615 |
| 2017/09/15 | 1,755 | 1,756 | 1,728 | 1,732 | -19 | -1.1% | 12,817,408 |
| 2017/09/14 | 1,742 | 1,754 | 1,732 | 1,751 | +10 | +0.6% | 10,610,867 |
| 2017/09/13 | 1,740 | 1,745 | 1,737 | 1,741 | -17 | -1% | 10,090,269 |
| 2017/09/12 | 1,765 | 1,770 | 1,754 | 1,758 | -43 | -2.4% | 12,943,364 |
| 2017/09/11 | 1,818 | 1,822 | 1,797 | 1,801 | -49 | -2.6% | 13,761,377 |
| 2017/09/08 | 1,839 | 1,860 | 1,837 | 1,850 | +22 | +1.2% | 14,367,441 |
| 2017/09/07 | 1,822 | 1,836 | 1,812 | 1,828 | -7 | -0.4% | 11,749,167 |
| 2017/09/06 | 1,850 | 1,855 | 1,833 | 1,835 | +2 | +0.1% | 12,721,858 |
| 2017/09/05 | 1,800 | 1,837 | 1,800 | 1,833 | +27 | +1.5% | 16,031,982 |
| 2017/09/04 | 1,792 | 1,814 | 1,788 | 1,806 | +29 | +1.6% | 10,803,878 |
| 2017/09/01 | 1,770 | 1,789 | 1,768 | 1,777 | -6 | -0.3% | 10,989,911 |
| 2017/08/31 | 1,795 | 1,797 | 1,777 | 1,783 | -26 | -1.4% | 9,223,448 |
1901～
1950
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
