8,800
+181 (+2.10%)
株価：2025/08/26 11:24
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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 2,842 | 2,876 | 2,804 | 2,861 | +34 | +1.2% | 6,197,939 |
| 2016/08/22 | 2,822 | 2,846 | 2,814 | 2,827 | -21 | -0.7% | 4,544,949 |
| 2016/08/19 | 2,834 | 2,877 | 2,820 | 2,848 | -15 | -0.5% | 5,483,160 |
| 2016/08/18 | 2,818 | 2,865 | 2,785 | 2,863 | +84 | +3% | 7,724,606 |
| 2016/08/17 | 2,825 | 2,829 | 2,772 | 2,779 | -49 | -1.7% | 5,010,659 |
| 2016/08/16 | 2,734 | 2,828 | 2,733 | 2,828 | +83 | +3% | 5,227,577 |
| 2016/08/15 | 2,741 | 2,748 | 2,720 | 2,745 | +20 | +0.7% | 3,600,598 |
| 2016/08/12 | 2,751 | 2,759 | 2,719 | 2,725 | -73 | -2.6% | 7,239,254 |
| 2016/08/10 | 2,803 | 2,816 | 2,760 | 2,798 | +20 | +0.7% | 6,516,957 |
| 2016/08/09 | 2,821 | 2,826 | 2,776 | 2,778 | -42 | -1.5% | 6,237,328 |
| 2016/08/08 | 2,865 | 2,875 | 2,820 | 2,820 | -145 | -4.9% | 6,361,871 |
| 2016/08/05 | 2,957 | 2,974 | 2,926 | 2,965 | +4 | +0.1% | 6,401,319 |
| 2016/08/04 | 2,999 | 3,095 | 2,958 | 2,961 | -74 | -2.4% | 13,267,354 |
| 2016/08/03 | 3,000 | 3,040 | 2,959 | 3,035 | +114 | +3.9% | 11,069,632 |
| 2016/08/02 | 2,888 | 2,922 | 2,868 | 2,921 | +83 | +2.9% | 8,411,893 |
| 2016/08/01 | 2,926 | 2,941 | 2,822 | 2,838 | -20 | -0.7% | 10,237,818 |
| 2016/07/29 | 2,895 | 3,010 | 2,805 | 2,858 | -29 | -1% | 24,979,907 |
| 2016/07/28 | 2,859 | 2,901 | 2,845 | 2,887 | +67 | +2.4% | 8,826,368 |
| 2016/07/27 | 2,851 | 2,876 | 2,789 | 2,820 | -105 | -3.6% | 11,906,399 |
| 2016/07/26 | 2,878 | 2,954 | 2,874 | 2,925 | +74 | +2.6% | 14,392,659 |
| 2016/07/25 | 2,838 | 2,854 | 2,798 | 2,851 | -5 | -0.2% | 7,001,153 |
| 2016/07/22 | 2,864 | 2,873 | 2,829 | 2,856 | -29 | -1% | 8,730,892 |
| 2016/07/21 | 2,762 | 2,885 | 2,745 | 2,885 | +45 | +1.6% | 10,392,377 |
| 2016/07/20 | 2,850 | 2,878 | 2,830 | 2,840 | +17 | +0.6% | 6,227,160 |
| 2016/07/19 | 2,850 | 2,893 | 2,818 | 2,823 | -74 | -2.6% | 9,685,631 |
| 2016/07/15 | 2,912 | 2,932 | 2,861 | 2,897 | -42 | -1.4% | 17,821,325 |
| 2016/07/14 | 2,991 | 2,998 | 2,932 | 2,939 | -61 | -2% | 11,646,286 |
| 2016/07/13 | 2,923 | 3,010 | 2,919 | 3,000 | -50 | -1.6% | 15,948,853 |
| 2016/07/12 | 3,055 | 3,065 | 2,990 | 3,050 | -160 | -5% | 11,195,664 |
| 2016/07/11 | 3,300 | 3,310 | 3,160 | 3,210 | -265 | -7.6% | 10,395,264 |
| 2016/07/08 | 3,400 | 3,490 | 3,355 | 3,475 | +65 | +1.9% | 9,956,567 |
| 2016/07/07 | 3,370 | 3,430 | 3,345 | 3,410 | +35 | +1% | 7,196,318 |
| 2016/07/06 | 3,355 | 3,460 | 3,345 | 3,375 | +120 | +3.7% | 12,612,491 |
| 2016/07/05 | 3,245 | 3,280 | 3,235 | 3,255 | +45 | +1.4% | 5,166,945 |
| 2016/07/04 | 3,295 | 3,295 | 3,190 | 3,210 | -35 | -1.1% | 6,820,687 |
| 2016/07/01 | 3,235 | 3,275 | 3,210 | 3,245 | -35 | -1.1% | 6,649,607 |
| 2016/06/30 | 3,215 | 3,285 | 3,205 | 3,280 | -15 | -0.5% | 6,326,665 |
| 2016/06/29 | 3,310 | 3,375 | 3,270 | 3,295 | -105 | -3.1% | 7,776,905 |
| 2016/06/28 | 3,525 | 3,550 | 3,340 | 3,400 | -20 | -0.6% | 11,544,213 |
| 2016/06/27 | 3,500 | 3,550 | 3,415 | 3,420 | -185 | -5.1% | 9,696,220 |
| 2016/06/24 | 3,055 | 3,635 | 3,035 | 3,605 | +505 | +16.3% | 31,385,249 |
| 2016/06/23 | 3,150 | 3,175 | 3,085 | 3,100 | -70 | -2.2% | 4,481,086 |
| 2016/06/22 | 3,155 | 3,205 | 3,130 | 3,170 | +40 | +1.3% | 3,968,635 |
| 2016/06/21 | 3,250 | 3,290 | 3,115 | 3,130 | -80 | -2.5% | 7,239,283 |
| 2016/06/20 | 3,240 | 3,260 | 3,175 | 3,210 | -160 | -4.7% | 6,127,144 |
| 2016/06/17 | 3,330 | 3,380 | 3,290 | 3,370 | -80 | -2.3% | 8,019,724 |
| 2016/06/16 | 3,270 | 3,465 | 3,250 | 3,450 | +205 | +6.3% | 10,403,857 |
| 2016/06/15 | 3,300 | 3,325 | 3,215 | 3,245 | -25 | -0.8% | 7,303,659 |
| 2016/06/14 | 3,220 | 3,315 | 3,185 | 3,270 | +70 | +2.2% | 9,910,736 |
| 2016/06/13 | 3,105 | 3,205 | 3,100 | 3,200 | +200 | +6.7% | 8,193,928 |
2201～
2250
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
