152
+1 (+0.66%)
株価:2024/05/09 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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 215 | 219 | 214 | 219 | +8 | +3.8% | 54,568,133 |
2023/12/06 | 217 | 218 | 210 | 211 | -8 | -3.7% | 60,068,815 |
2023/12/05 | 216 | 221 | 215 | 219 | +4 | +1.9% | 58,259,485 |
2023/12/04 | 212 | 217 | 212 | 215 | +4 | +1.9% | 51,974,532 |
2023/12/01 | 210 | 212 | 209 | 211 | ±0 | ±0% | 26,346,964 |
2023/11/30 | 214 | 215 | 210 | 211 | -2 | -0.9% | 31,621,419 |
2023/11/29 | 214 | 215 | 210 | 213 | +2 | +0.9% | 50,998,736 |
2023/11/28 | 210 | 214 | 210 | 211 | ±0 | ±0% | 30,551,454 |
2023/11/27 | 207 | 212 | 206 | 211 | +3 | +1.4% | 33,418,479 |
2023/11/24 | 207 | 209 | 206 | 208 | -3 | -1.4% | 42,926,775 |
2023/11/22 | 214 | 215 | 209 | 211 | -1 | -0.5% | 43,156,036 |
2023/11/21 | 211 | 214 | 211 | 212 | ±0 | ±0% | 49,528,885 |
2023/11/20 | 210 | 213 | 206 | 212 | +3 | +1.4% | 60,410,664 |
2023/11/17 | 213 | 214 | 209 | 209 | -2 | -0.9% | 29,483,660 |
2023/11/16 | 212 | 214 | 209 | 211 | ±0 | ±0% | 43,257,986 |
2023/11/15 | 214 | 215 | 209 | 211 | -10 | -4.5% | 130,590,762 |
2023/11/14 | 220 | 222 | 219 | 221 | -3 | -1.3% | 33,918,601 |
2023/11/13 | 218 | 225 | 218 | 224 | +1 | +0.4% | 47,838,880 |
2023/11/10 | 225 | 228 | 222 | 223 | +2 | +0.9% | 56,446,339 |
2023/11/09 | 227 | 229 | 221 | 221 | -8 | -3.5% | 61,756,797 |
2023/11/08 | 224 | 231 | 224 | 229 | +1 | +0.4% | 42,106,074 |
2023/11/07 | 223 | 228 | 223 | 228 | +6 | +2.7% | 38,064,811 |
2023/11/06 | 224 | 225 | 220 | 222 | -10 | -4.3% | 83,516,165 |
2023/11/02 | 232 | 234 | 230 | 232 | -6 | -2.5% | 39,412,288 |
2023/11/01 | 242 | 242 | 238 | 238 | -11 | -4.4% | 54,610,932 |
2023/10/31 | 253 | 256 | 248 | 249 | -5 | -2% | 71,086,920 |
2023/10/30 | 254 | 256 | 251 | 254 | +6 | +2.4% | 43,823,367 |
2023/10/27 | 252 | 254 | 246 | 248 | -7 | -2.7% | 60,939,283 |
2023/10/26 | 252 | 256 | 250 | 255 | +10 | +4.1% | 70,617,518 |
2023/10/25 | 243 | 246 | 241 | 245 | -2 | -0.8% | 45,249,403 |
2023/10/24 | 245 | 256 | 245 | 247 | -1 | -0.4% | 95,283,706 |
2023/10/23 | 246 | 249 | 245 | 248 | +4 | +1.6% | 43,944,006 |
2023/10/20 | 245 | 247 | 241 | 244 | +2 | +0.8% | 53,002,335 |
2023/10/19 | 240 | 243 | 238 | 242 | +10 | +4.3% | 72,563,763 |
2023/10/18 | 233 | 236 | 232 | 232 | -1 | -0.4% | 45,951,645 |
2023/10/17 | 232 | 236 | 229 | 233 | -7 | -2.9% | 65,378,009 |
2023/10/16 | 235 | 241 | 234 | 240 | +11 | +4.8% | 76,136,404 |
2023/10/13 | 230 | 231 | 226 | 229 | +2 | +0.9% | 52,365,294 |
2023/10/12 | 232 | 233 | 227 | 227 | -9 | -3.8% | 52,004,390 |
2023/10/11 | 236 | 238 | 233 | 236 | -2 | -0.8% | 49,253,657 |
2023/10/10 | 244 | 245 | 237 | 238 | -12 | -4.8% | 64,477,445 |
2023/10/06 | 250 | 252 | 247 | 250 | ±0 | ±0% | 49,216,969 |
2023/10/05 | 254 | 258 | 249 | 250 | -8 | -3.1% | 57,008,748 |
2023/10/04 | 255 | 260 | 253 | 258 | +11 | +4.5% | 142,720,403 |
2023/10/03 | 242 | 249 | 242 | 247 | +8 | +3.3% | 114,465,691 |
2023/10/02 | 234 | 240 | 229 | 239 | +1 | +0.4% | 60,899,658 |
2023/09/29 | 236 | 241 | 235 | 238 | -1 | -0.4% | 43,434,793 |
2023/09/28 | 234 | 241 | 233 | 239 | +5 | +2.1% | 83,255,944 |
2023/09/27 | 238 | 240 | 234 | 234 | -1 | -0.4% | 60,691,934 |
2023/09/26 | 229 | 235 | 229 | 235 | +6 | +2.6% | 40,153,183 |
101~
150
件表示中 / 2397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