8,619
-81 (-0.93%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 2,991 | 3,050 | 2,972 | 2,997 | +25 | +0.8% | 4,562,489 |
| 2015/03/18 | 3,015 | 3,025 | 2,970 | 2,972 | -33 | -1.1% | 4,168,842 |
| 2015/03/17 | 3,010 | 3,030 | 2,997 | 3,005 | -60 | -2% | 3,149,307 |
| 2015/03/16 | 3,070 | 3,080 | 3,035 | 3,065 | +5 | +0.2% | 2,810,638 |
| 2015/03/13 | 3,090 | 3,115 | 3,045 | 3,060 | -95 | -3% | 6,843,135 |
| 2015/03/12 | 3,230 | 3,235 | 3,150 | 3,155 | -100 | -3.1% | 5,202,473 |
| 2015/03/11 | 3,310 | 3,310 | 3,210 | 3,255 | -20 | -0.6% | 4,952,247 |
| 2015/03/10 | 3,195 | 3,305 | 3,180 | 3,275 | +50 | +1.6% | 3,926,968 |
| 2015/03/09 | 3,200 | 3,250 | 3,195 | 3,225 | +55 | +1.7% | 4,040,329 |
| 2015/03/06 | 3,220 | 3,230 | 3,170 | 3,170 | -85 | -2.6% | 4,011,274 |
| 2015/03/05 | 3,280 | 3,285 | 3,240 | 3,255 | -10 | -0.3% | 2,713,610 |
| 2015/03/04 | 3,265 | 3,305 | 3,255 | 3,265 | +40 | +1.2% | 3,629,581 |
| 2015/03/03 | 3,190 | 3,260 | 3,190 | 3,225 | -5 | -0.2% | 3,461,341 |
| 2015/03/02 | 3,215 | 3,245 | 3,160 | 3,230 | -5 | -0.2% | 3,324,442 |
| 2015/02/27 | 3,215 | 3,265 | 3,210 | 3,235 | -5 | -0.2% | 3,248,033 |
| 2015/02/26 | 3,310 | 3,310 | 3,235 | 3,240 | -75 | -2.3% | 3,396,575 |
| 2015/02/25 | 3,300 | 3,320 | 3,285 | 3,315 | +10 | +0.3% | 2,334,181 |
| 2015/02/24 | 3,355 | 3,365 | 3,305 | 3,305 | -50 | -1.5% | 2,957,110 |
| 2015/02/23 | 3,335 | 3,380 | 3,335 | 3,355 | -45 | -1.3% | 2,527,903 |
| 2015/02/20 | 3,405 | 3,420 | 3,390 | 3,400 | -35 | -1% | 2,208,556 |
| 2015/02/19 | 3,445 | 3,445 | 3,405 | 3,435 | -25 | -0.7% | 2,673,999 |
| 2015/02/18 | 3,500 | 3,505 | 3,455 | 3,460 | -80 | -2.3% | 4,529,917 |
| 2015/02/17 | 3,555 | 3,570 | 3,530 | 3,540 | +5 | +0.1% | 1,206,944 |
| 2015/02/16 | 3,530 | 3,540 | 3,505 | 3,535 | -25 | -0.7% | 1,642,324 |
| 2015/02/13 | 3,565 | 3,585 | 3,545 | 3,560 | +10 | +0.3% | 1,964,106 |
| 2015/02/12 | 3,580 | 3,585 | 3,535 | 3,550 | -120 | -3.3% | 6,242,596 |
| 2015/02/10 | 3,685 | 3,715 | 3,665 | 3,670 | +20 | +0.5% | 1,070,993 |
| 2015/02/09 | 3,625 | 3,675 | 3,610 | 3,650 | -25 | -0.7% | 1,942,425 |
| 2015/02/06 | 3,665 | 3,695 | 3,655 | 3,675 | -60 | -1.6% | 1,480,924 |
| 2015/02/05 | 3,700 | 3,745 | 3,675 | 3,735 | +70 | +1.9% | 2,194,759 |
| 2015/02/04 | 3,715 | 3,730 | 3,640 | 3,665 | -155 | -4.1% | 3,209,074 |
| 2015/02/03 | 3,680 | 3,840 | 3,675 | 3,820 | +95 | +2.6% | 2,931,703 |
| 2015/02/02 | 3,725 | 3,760 | 3,685 | 3,725 | +50 | +1.4% | 1,755,536 |
| 2015/01/30 | 3,635 | 3,680 | 3,620 | 3,675 | -30 | -0.8% | 1,854,568 |
| 2015/01/29 | 3,690 | 3,720 | 3,630 | 3,705 | +70 | +1.9% | 1,613,939 |
| 2015/01/28 | 3,710 | 3,715 | 3,605 | 3,635 | -10 | -0.3% | 1,859,381 |
| 2015/01/27 | 3,695 | 3,705 | 3,640 | 3,645 | -130 | -3.4% | 3,227,760 |
| 2015/01/26 | 3,835 | 3,840 | 3,770 | 3,775 | +15 | +0.4% | 1,272,976 |
| 2015/01/23 | 3,745 | 3,775 | 3,740 | 3,760 | -65 | -1.7% | 1,458,142 |
| 2015/01/22 | 3,835 | 3,875 | 3,815 | 3,825 | -25 | -0.6% | 914,249 |
| 2015/01/21 | 3,840 | 3,895 | 3,830 | 3,850 | +30 | +0.8% | 1,508,166 |
| 2015/01/20 | 3,950 | 3,955 | 3,815 | 3,820 | -155 | -3.9% | 2,110,089 |
| 2015/01/19 | 3,985 | 4,030 | 3,960 | 3,975 | -80 | -2% | 2,149,025 |
| 2015/01/16 | 4,090 | 4,175 | 4,050 | 4,055 | +105 | +2.7% | 3,246,598 |
| 2015/01/15 | 4,055 | 4,080 | 3,925 | 3,950 | -155 | -3.8% | 2,048,264 |
| 2015/01/14 | 4,030 | 4,110 | 3,985 | 4,105 | +140 | +3.5% | 2,123,433 |
| 2015/01/13 | 4,020 | 4,080 | 3,960 | 3,965 | +60 | +1.5% | 2,197,816 |
| 2015/01/09 | 3,835 | 3,940 | 3,835 | 3,905 | -10 | -0.3% | 1,905,140 |
| 2015/01/08 | 3,975 | 4,000 | 3,885 | 3,915 | -135 | -3.3% | 2,030,033 |
| 2015/01/07 | 4,110 | 4,115 | 4,015 | 4,050 | -10 | -0.2% | 1,622,858 |
2551～
2600
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
