151
+5 (+3.42%)
株価：2024/05/08 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 4,690 | 4,700 | 4,585 | 4,610 | -150 | -3.2% | 1,100,644 |
| 2014/09/18 | 4,800 | 4,810 | 4,740 | 4,760 | -110 | -2.3% | 800,538 |
| 2014/09/17 | 4,830 | 4,870 | 4,820 | 4,870 | +20 | +0.4% | 99,511 |
| 2014/09/16 | 4,850 | 4,880 | 4,835 | 4,850 | +15 | +0.3% | 317,370 |
| 2014/09/12 | 4,850 | 4,870 | 4,810 | 4,835 | -30 | -0.6% | 374,403 |
| 2014/09/11 | 4,905 | 4,910 | 4,845 | 4,865 | -85 | -1.7% | 818,282 |
| 2014/09/10 | 5,020 | 5,030 | 4,935 | 4,950 | -10 | -0.2% | 203,613 |
| 2014/09/09 | 4,935 | 4,990 | 4,920 | 4,960 | -30 | -0.6% | 279,004 |
| 2014/09/08 | 4,975 | 5,020 | 4,965 | 4,990 | -5 | -0.1% | 130,690 |
| 2014/09/05 | 4,930 | 5,030 | 4,925 | 4,995 | -15 | -0.3% | 381,841 |
| 2014/09/04 | 4,990 | 5,020 | 4,975 | 5,010 | +30 | +0.6% | 324,907 |
| 2014/09/03 | 4,940 | 4,985 | 4,910 | 4,980 | -30 | -0.6% | 481,594 |
| 2014/09/02 | 5,110 | 5,110 | 4,970 | 5,010 | -120 | -2.3% | 793,966 |
| 2014/09/01 | 5,150 | 5,160 | 5,130 | 5,130 | -30 | -0.6% | 84,525 |
| 2014/08/29 | 5,180 | 5,220 | 5,150 | 5,160 | ±0 | ±0% | 273,121 |
| 2014/08/28 | 5,150 | 5,170 | 5,130 | 5,160 | +60 | +1.2% | 172,936 |
| 2014/08/27 | 5,100 | 5,160 | 5,070 | 5,100 | -10 | -0.2% | 197,443 |
| 2014/08/26 | 5,080 | 5,130 | 5,050 | 5,110 | +50 | +1% | 141,448 |
| 2014/08/25 | 5,070 | 5,100 | 5,040 | 5,060 | -40 | -0.8% | 215,853 |
| 2014/08/22 | 5,080 | 5,120 | 5,050 | 5,100 | +10 | +0.2% | 340,566 |
| 2014/08/21 | 5,120 | 5,120 | 5,060 | 5,090 | -90 | -1.7% | 337,787 |
| 2014/08/20 | 5,140 | 5,190 | 5,140 | 5,180 | +20 | +0.4% | 149,320 |
| 2014/08/19 | 5,170 | 5,180 | 5,150 | 5,160 | -90 | -1.7% | 186,770 |
| 2014/08/18 | 5,250 | 5,270 | 5,230 | 5,250 | -10 | -0.2% | 56,833 |
| 2014/08/15 | 5,270 | 5,290 | 5,250 | 5,260 | -10 | -0.2% | 61,299 |
| 2014/08/14 | 5,260 | 5,290 | 5,240 | 5,270 | -50 | -0.9% | 162,237 |
| 2014/08/13 | 5,380 | 5,410 | 5,310 | 5,320 | -50 | -0.9% | 80,484 |
| 2014/08/12 | 5,370 | 5,400 | 5,300 | 5,370 | ±0 | ±0% | 108,180 |
| 2014/08/11 | 5,460 | 5,500 | 5,360 | 5,370 | -290 | -5.1% | 220,846 |
| 2014/08/08 | 5,460 | 5,670 | 5,440 | 5,660 | +330 | +6.2% | 254,758 |
| 2014/08/07 | 5,390 | 5,460 | 5,320 | 5,330 | -50 | -0.9% | 159,596 |
| 2014/08/06 | 5,310 | 5,410 | 5,300 | 5,380 | +100 | +1.9% | 191,986 |
| 2014/08/05 | 5,140 | 5,280 | 5,140 | 5,280 | +120 | +2.3% | 145,191 |
| 2014/08/04 | 5,150 | 5,190 | 5,130 | 5,160 | +40 | +0.8% | 76,684 |
| 2014/08/01 | 5,170 | 5,170 | 5,090 | 5,120 | +40 | +0.8% | 110,293 |
| 2014/07/31 | 5,010 | 5,080 | 4,985 | 5,080 | +10 | +0.2% | 86,276 |
| 2014/07/30 | 5,080 | 5,100 | 5,050 | 5,070 | -10 | -0.2% | 54,909 |
| 2014/07/29 | 5,120 | 5,130 | 5,070 | 5,080 | -70 | -1.4% | 74,840 |
| 2014/07/28 | 5,210 | 5,210 | 5,120 | 5,150 | -50 | -1% | 60,585 |
| 2014/07/25 | 5,270 | 5,270 | 5,180 | 5,200 | -120 | -2.3% | 93,805 |
| 2014/07/24 | 5,270 | 5,350 | 5,240 | 5,320 | +30 | +0.6% | 40,532 |
| 2014/07/23 | 5,250 | 5,290 | 5,250 | 5,290 | +20 | +0.4% | 19,141 |
| 2014/07/22 | 5,320 | 5,320 | 5,240 | 5,270 | -80 | -1.5% | 71,590 |
| 2014/07/18 | 5,400 | 5,440 | 5,350 | 5,350 | +90 | +1.7% | 125,707 |
| 2014/07/17 | 5,230 | 5,270 | 5,190 | 5,260 | ±0 | ±0% | 52,325 |
| 2014/07/16 | 5,270 | 5,280 | 5,230 | 5,260 | - | - | 43,965 |
2351～
2396
件表示中 / 2396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
