8,782
+163 (+1.89%)
株価：2025/08/26 14:23
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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,751 | 1,757 | 1,735 | 1,749 | -19 | -1.1% | 8,643,323 |
| 2017/06/15 | 1,767 | 1,781 | 1,743 | 1,768 | +10 | +0.6% | 10,699,155 |
| 2017/06/14 | 1,742 | 1,758 | 1,737 | 1,758 | +4 | +0.2% | 4,182,520 |
| 2017/06/13 | 1,764 | 1,764 | 1,749 | 1,754 | -1 | -0.1% | 5,047,352 |
| 2017/06/12 | 1,754 | 1,766 | 1,746 | 1,755 | +19 | +1.1% | 7,639,132 |
| 2017/06/09 | 1,742 | 1,751 | 1,720 | 1,736 | -16 | -0.9% | 8,228,294 |
| 2017/06/08 | 1,729 | 1,757 | 1,727 | 1,752 | +8 | +0.5% | 7,767,165 |
| 2017/06/07 | 1,747 | 1,754 | 1,734 | 1,744 | ±0 | ±0% | 6,957,851 |
| 2017/06/06 | 1,717 | 1,748 | 1,713 | 1,744 | +36 | +2.1% | 9,409,362 |
| 2017/06/05 | 1,718 | 1,723 | 1,701 | 1,708 | +3 | +0.2% | 6,650,312 |
| 2017/06/02 | 1,749 | 1,749 | 1,698 | 1,705 | -60 | -3.4% | 20,720,841 |
| 2017/06/01 | 1,799 | 1,799 | 1,761 | 1,765 | -38 | -2.1% | 12,259,664 |
| 2017/05/31 | 1,810 | 1,816 | 1,800 | 1,803 | +2 | +0.1% | 4,374,054 |
| 2017/05/30 | 1,800 | 1,819 | 1,797 | 1,801 | +4 | +0.2% | 6,311,868 |
| 2017/05/29 | 1,796 | 1,809 | 1,788 | 1,797 | +2 | +0.1% | 4,231,485 |
| 2017/05/26 | 1,779 | 1,798 | 1,778 | 1,795 | +20 | +1.1% | 5,109,410 |
| 2017/05/25 | 1,791 | 1,792 | 1,768 | 1,775 | -12 | -0.7% | 7,497,926 |
| 2017/05/24 | 1,780 | 1,797 | 1,780 | 1,787 | -25 | -1.4% | 5,283,895 |
| 2017/05/23 | 1,807 | 1,817 | 1,797 | 1,812 | +13 | +0.7% | 5,400,462 |
| 2017/05/22 | 1,800 | 1,811 | 1,792 | 1,799 | -15 | -0.8% | 5,578,647 |
| 2017/05/19 | 1,815 | 1,834 | 1,808 | 1,814 | -8 | -0.4% | 9,459,670 |
| 2017/05/18 | 1,827 | 1,842 | 1,813 | 1,822 | +45 | +2.5% | 15,723,614 |
| 2017/05/17 | 1,781 | 1,785 | 1,770 | 1,777 | +19 | +1.1% | 8,462,329 |
| 2017/05/16 | 1,753 | 1,767 | 1,744 | 1,758 | -10 | -0.6% | 7,430,570 |
| 2017/05/15 | 1,785 | 1,787 | 1,767 | 1,768 | +5 | +0.3% | 5,447,981 |
| 2017/05/12 | 1,760 | 1,778 | 1,753 | 1,763 | +14 | +0.8% | 6,918,561 |
| 2017/05/11 | 1,753 | 1,761 | 1,745 | 1,749 | -12 | -0.7% | 6,400,459 |
| 2017/05/10 | 1,764 | 1,768 | 1,754 | 1,761 | -9 | -0.5% | 6,873,127 |
| 2017/05/09 | 1,759 | 1,772 | 1,759 | 1,770 | +8 | +0.5% | 7,135,236 |
| 2017/05/08 | 1,796 | 1,798 | 1,756 | 1,762 | -85 | -4.6% | 17,956,758 |
| 2017/05/02 | 1,869 | 1,870 | 1,845 | 1,847 | -28 | -1.5% | 10,411,584 |
| 2017/05/01 | 1,894 | 1,895 | 1,875 | 1,875 | -22 | -1.2% | 6,263,617 |
| 2017/04/28 | 1,891 | 1,904 | 1,884 | 1,897 | +10 | +0.5% | 7,816,928 |
| 2017/04/27 | 1,896 | 1,897 | 1,882 | 1,887 | +6 | +0.3% | 6,264,439 |
| 2017/04/26 | 1,897 | 1,904 | 1,881 | 1,881 | -40 | -2.1% | 11,031,762 |
| 2017/04/25 | 1,969 | 1,969 | 1,914 | 1,921 | -41 | -2.1% | 10,673,266 |
| 2017/04/24 | 1,962 | 1,973 | 1,958 | 1,962 | -55 | -2.7% | 12,966,899 |
| 2017/04/21 | 2,028 | 2,039 | 2,013 | 2,017 | -45 | -2.2% | 8,371,660 |
| 2017/04/20 | 2,059 | 2,063 | 2,041 | 2,062 | +1 | ±0% | 8,562,895 |
| 2017/04/19 | 2,084 | 2,087 | 2,053 | 2,061 | -1 | ±0% | 9,220,203 |
| 2017/04/18 | 2,047 | 2,078 | 2,036 | 2,062 | -18 | -0.9% | 9,499,093 |
| 2017/04/17 | 2,106 | 2,109 | 2,078 | 2,080 | -5 | -0.2% | 11,343,353 |
| 2017/04/14 | 2,080 | 2,094 | 2,066 | 2,085 | +22 | +1.1% | 9,531,019 |
| 2017/04/13 | 2,072 | 2,090 | 2,056 | 2,063 | +25 | +1.2% | 14,496,759 |
| 2017/04/12 | 2,029 | 2,056 | 2,026 | 2,038 | +43 | +2.2% | 15,540,185 |
| 2017/04/11 | 2,005 | 2,013 | 1,991 | 1,995 | +10 | +0.5% | 9,519,580 |
| 2017/04/10 | 1,986 | 1,993 | 1,972 | 1,985 | -26 | -1.3% | 9,736,468 |
| 2017/04/07 | 1,999 | 2,047 | 1,987 | 2,011 | -15 | -0.7% | 18,931,676 |
| 2017/04/06 | 1,994 | 2,041 | 1,986 | 2,026 | +54 | +2.7% | 14,279,223 |
| 2017/04/05 | 1,963 | 1,991 | 1,956 | 1,972 | -8 | -0.4% | 7,154,091 |
2001～
2050
件表示中 / 2715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
