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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,816 | 1,824 | 1,805 | 1,809 | -27 | -1.5% | 11,011,729 |
| 2017/08/29 | 1,850 | 1,854 | 1,836 | 1,836 | +13 | +0.7% | 14,776,610 |
| 2017/08/28 | 1,817 | 1,829 | 1,807 | 1,823 | +2 | +0.1% | 6,268,468 |
| 2017/08/25 | 1,831 | 1,836 | 1,817 | 1,821 | -21 | -1.1% | 9,945,781 |
| 2017/08/24 | 1,840 | 1,842 | 1,828 | 1,842 | +14 | +0.8% | 9,349,349 |
| 2017/08/23 | 1,805 | 1,833 | 1,803 | 1,828 | -6 | -0.3% | 10,239,806 |
| 2017/08/22 | 1,838 | 1,841 | 1,827 | 1,834 | ±0 | ±0% | 9,629,484 |
| 2017/08/21 | 1,814 | 1,841 | 1,814 | 1,834 | +13 | +0.7% | 9,930,024 |
| 2017/08/18 | 1,820 | 1,828 | 1,808 | 1,821 | +43 | +2.4% | 15,657,202 |
| 2017/08/17 | 1,780 | 1,783 | 1,773 | 1,778 | +4 | +0.2% | 7,163,978 |
| 2017/08/16 | 1,772 | 1,776 | 1,766 | 1,774 | +5 | +0.3% | 5,905,788 |
| 2017/08/15 | 1,781 | 1,786 | 1,756 | 1,769 | -41 | -2.3% | 11,887,497 |
| 2017/08/14 | 1,805 | 1,819 | 1,799 | 1,810 | +35 | +2% | 15,709,972 |
| 2017/08/10 | 1,762 | 1,784 | 1,757 | 1,775 | ±0 | ±0% | 10,741,043 |
| 2017/08/09 | 1,743 | 1,788 | 1,740 | 1,775 | +44 | +2.5% | 19,698,438 |
| 2017/08/08 | 1,719 | 1,734 | 1,717 | 1,731 | +11 | +0.6% | 6,099,755 |
| 2017/08/07 | 1,718 | 1,723 | 1,715 | 1,720 | -16 | -0.9% | 6,325,279 |
| 2017/08/04 | 1,735 | 1,740 | 1,732 | 1,736 | +10 | +0.6% | 5,185,725 |
| 2017/08/03 | 1,719 | 1,732 | 1,717 | 1,726 | +12 | +0.7% | 6,074,345 |
| 2017/08/02 | 1,717 | 1,725 | 1,711 | 1,714 | -19 | -1.1% | 7,923,824 |
| 2017/08/01 | 1,742 | 1,742 | 1,730 | 1,733 | -7 | -0.4% | 6,641,690 |
| 2017/07/31 | 1,739 | 1,745 | 1,733 | 1,740 | +2 | +0.1% | 6,986,209 |
| 2017/07/28 | 1,724 | 1,742 | 1,722 | 1,738 | +22 | +1.3% | 8,440,153 |
| 2017/07/27 | 1,724 | 1,728 | 1,700 | 1,716 | -5 | -0.3% | 11,701,762 |
| 2017/07/26 | 1,713 | 1,726 | 1,710 | 1,721 | -17 | -1% | 7,122,991 |
| 2017/07/25 | 1,733 | 1,741 | 1,725 | 1,738 | +3 | +0.2% | 3,892,256 |
| 2017/07/24 | 1,735 | 1,748 | 1,731 | 1,735 | +22 | +1.3% | 9,299,696 |
| 2017/07/21 | 1,715 | 1,717 | 1,708 | 1,713 | +7 | +0.4% | 5,468,799 |
| 2017/07/20 | 1,722 | 1,727 | 1,705 | 1,706 | -21 | -1.2% | 8,252,744 |
| 2017/07/19 | 1,736 | 1,740 | 1,726 | 1,727 | -4 | -0.2% | 4,512,343 |
| 2017/07/18 | 1,717 | 1,741 | 1,717 | 1,731 | +22 | +1.3% | 8,539,541 |
| 2017/07/14 | 1,709 | 1,714 | 1,704 | 1,709 | -4 | -0.2% | 5,728,182 |
| 2017/07/13 | 1,702 | 1,721 | 1,700 | 1,713 | ±0 | ±0% | 6,389,364 |
| 2017/07/12 | 1,709 | 1,720 | 1,706 | 1,713 | +15 | +0.9% | 6,192,975 |
| 2017/07/11 | 1,719 | 1,720 | 1,698 | 1,698 | -18 | -1% | 7,594,404 |
| 2017/07/10 | 1,720 | 1,727 | 1,709 | 1,716 | -26 | -1.5% | 7,915,730 |
| 2017/07/07 | 1,757 | 1,757 | 1,735 | 1,742 | +8 | +0.5% | 10,019,006 |
| 2017/07/06 | 1,721 | 1,741 | 1,718 | 1,734 | +16 | +0.9% | 7,518,127 |
| 2017/07/05 | 1,730 | 1,751 | 1,717 | 1,718 | -7 | -0.4% | 9,075,727 |
| 2017/07/04 | 1,699 | 1,736 | 1,697 | 1,725 | +3 | +0.2% | 8,197,883 |
| 2017/07/03 | 1,724 | 1,727 | 1,715 | 1,722 | -4 | -0.2% | 5,394,371 |
| 2017/06/30 | 1,726 | 1,740 | 1,724 | 1,726 | +29 | +1.7% | 10,770,237 |
| 2017/06/29 | 1,687 | 1,699 | 1,685 | 1,697 | -13 | -0.8% | 6,355,589 |
| 2017/06/28 | 1,708 | 1,713 | 1,695 | 1,710 | +9 | +0.5% | 6,280,961 |
| 2017/06/27 | 1,697 | 1,705 | 1,694 | 1,701 | -9 | -0.5% | 5,538,078 |
| 2017/06/26 | 1,716 | 1,718 | 1,703 | 1,710 | -4 | -0.2% | 3,396,597 |
| 2017/06/23 | 1,713 | 1,722 | 1,712 | 1,714 | -2 | -0.1% | 4,266,281 |
| 2017/06/22 | 1,712 | 1,719 | 1,704 | 1,716 | +1 | +0.1% | 4,640,067 |
| 2017/06/21 | 1,706 | 1,717 | 1,701 | 1,715 | +17 | +1% | 7,136,994 |
| 2017/06/20 | 1,700 | 1,700 | 1,683 | 1,698 | -28 | -1.6% | 11,162,414 |
1951～
2000
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
