8,700
+6 (+0.07%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 8,680 | 8,818 | 8,651 | 8,700 | +6 | +0.1% | 1,848,251 |
| 2025/08/21 | 8,629 | 8,718 | 8,575 | 8,694 | +102 | +1.2% | 2,421,498 |
| 2025/08/20 | 8,470 | 8,653 | 8,460 | 8,592 | +234 | +2.8% | 3,580,288 |
| 2025/08/19 | 8,237 | 8,390 | 8,213 | 8,358 | +78 | +0.9% | 2,546,249 |
| 2025/08/18 | 8,369 | 8,401 | 8,228 | 8,280 | -122 | -1.5% | 2,753,848 |
| 2025/08/15 | 8,628 | 8,669 | 8,395 | 8,402 | -297 | -3.4% | 3,192,251 |
| 2025/08/14 | 8,536 | 8,720 | 8,489 | 8,699 | +251 | +3% | 3,056,517 |
| 2025/08/13 | 8,470 | 8,569 | 8,391 | 8,448 | -241 | -2.8% | 4,786,400 |
| 2025/08/12 | 8,855 | 8,885 | 8,570 | 8,689 | -402 | -4.4% | 6,154,850 |
| 2025/08/08 | 9,360 | 9,370 | 8,987 | 9,091 | -358 | -3.8% | 5,385,548 |
| 2025/08/07 | 9,622 | 9,629 | 9,383 | 9,449 | -98 | -1% | 1,899,289 |
| 2025/08/06 | 9,728 | 9,729 | 9,529 | 9,547 | -123 | -1.3% | 1,834,389 |
| 2025/08/05 | 9,682 | 9,735 | 9,627 | 9,670 | -125 | -1.3% | 1,219,482 |
| 2025/08/04 | 9,980 | 9,991 | 9,779 | 9,795 | +253 | +2.7% | 2,474,360 |
| 2025/08/01 | 9,624 | 9,656 | 9,462 | 9,542 | +112 | +1.2% | 1,992,180 |
| 2025/07/31 | 9,600 | 9,618 | 9,395 | 9,430 | -213 | -2.2% | 2,032,988 |
| 2025/07/30 | 9,588 | 9,680 | 9,588 | 9,643 | +13 | +0.1% | 1,747,592 |
| 2025/07/29 | 9,557 | 9,675 | 9,551 | 9,630 | +171 | +1.8% | 2,214,892 |
| 2025/07/28 | 9,263 | 9,470 | 9,262 | 9,459 | +184 | +2% | 1,702,446 |
| 2025/07/25 | 9,170 | 9,294 | 9,146 | 9,275 | +174 | +1.9% | 1,636,737 |
| 2025/07/24 | 9,170 | 9,208 | 9,000 | 9,101 | -279 | -3% | 3,382,417 |
| 2025/07/23 | 9,840 | 9,879 | 9,320 | 9,380 | -760 | -7.5% | 6,400,641 |
| 2025/07/22 | 10,100 | 10,225 | 9,878 | 10,140 | +40 | +0.4% | 2,150,432 |
| 2025/07/18 | 9,980 | 10,145 | 9,969 | 10,100 | +30 | +0.3% | 1,288,954 |
| 2025/07/17 | 10,305 | 10,350 | 10,065 | 10,070 | -110 | -1.1% | 1,374,262 |
| 2025/07/16 | 10,165 | 10,265 | 10,055 | 10,180 | -5 | ±0% | 1,552,246 |
| 2025/07/15 | 10,255 | 10,340 | 10,185 | 10,185 | -110 | -1.1% | 1,426,984 |
| 2025/07/14 | 10,325 | 10,385 | 10,220 | 10,295 | +45 | +0.4% | 1,060,341 |
| 2025/07/11 | 10,070 | 10,275 | 10,040 | 10,250 | +60 | +0.6% | 1,311,641 |
| 2025/07/10 | 10,125 | 10,255 | 10,115 | 10,190 | +85 | +0.8% | 865,805 |
| 2025/07/09 | 10,035 | 10,235 | 10,020 | 10,105 | -55 | -0.5% | 960,141 |
| 2025/07/08 | 10,275 | 10,280 | 10,115 | 10,160 | -80 | -0.8% | 1,148,683 |
| 2025/07/07 | 10,160 | 10,260 | 10,105 | 10,240 | +115 | +1.1% | 1,049,254 |
| 2025/07/04 | 10,040 | 10,180 | 10,020 | 10,125 | -35 | -0.3% | 1,200,131 |
| 2025/07/03 | 10,115 | 10,190 | 10,085 | 10,160 | +20 | +0.2% | 914,958 |
| 2025/07/02 | 10,295 | 10,305 | 10,045 | 10,140 | +90 | +0.9% | 2,093,936 |
| 2025/07/01 | 9,873 | 10,075 | 9,852 | 10,050 | +260 | +2.7% | 2,489,179 |
| 2025/06/30 | 9,729 | 9,864 | 9,604 | 9,790 | -177 | -1.8% | 3,083,148 |
| 2025/06/27 | 10,070 | 10,095 | 9,890 | 9,967 | -313 | -3% | 3,338,976 |
| 2025/06/26 | 10,560 | 10,560 | 10,260 | 10,280 | -345 | -3.2% | 2,557,723 |
| 2025/06/25 | 10,640 | 10,750 | 10,620 | 10,625 | -90 | -0.8% | 1,114,352 |
| 2025/06/24 | 10,680 | 10,775 | 10,585 | 10,715 | -225 | -2.1% | 1,281,212 |
| 2025/06/23 | 11,015 | 11,135 | 10,935 | 10,940 | +30 | +0.3% | 1,304,803 |
| 2025/06/20 | 10,880 | 10,945 | 10,785 | 10,910 | +50 | +0.5% | 1,075,430 |
| 2025/06/19 | 10,675 | 10,875 | 10,665 | 10,860 | +190 | +1.8% | 1,237,374 |
| 2025/06/18 | 10,960 | 10,965 | 10,670 | 10,670 | -170 | -1.6% | 1,608,280 |
| 2025/06/17 | 10,955 | 10,970 | 10,825 | 10,840 | -140 | -1.3% | 1,484,987 |
| 2025/06/16 | 11,140 | 11,140 | 10,960 | 10,980 | -300 | -2.7% | 1,533,289 |
| 2025/06/13 | 11,130 | 11,440 | 11,110 | 11,280 | +195 | +1.8% | 2,466,979 |
| 2025/06/12 | 11,005 | 11,115 | 10,940 | 11,085 | +145 | +1.3% | 1,195,304 |
1～
50
件表示中 / 2714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
