809.8
-1.4 (-0.17%)
株価：2025/10/02 11:05
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ国債先物ダブルインバース指数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 |
|---|---|---|---|---|---|---|---|
| 2025/10/01 | 813.3 | 813.3 | 810.9 | 811.2 | -1.6 | -0.2% | 2,970 |
| 2025/09/30 | 810.2 | 813.2 | 810 | 812.8 | -2.2 | -0.3% | 106,480 |
| 2025/09/29 | 811 | 815 | 810 | 815 | +2.2 | +0.3% | 2,640 |
| 2025/09/26 | 811.3 | 812.8 | 808.2 | 812.8 | +0.9 | +0.1% | 4,940 |
| 2025/09/25 | 812.1 | 812.1 | 809.8 | 811.9 | -0.7 | -0.1% | 2,590 |
| 2025/09/24 | 810.2 | 812.6 | 810 | 812.6 | +1.5 | +0.2% | 4,620 |
| 2025/09/22 | 808.6 | 812.8 | 808.1 | 811.1 | +1.1 | +0.1% | 10,950 |
| 2025/09/19 | 804.4 | 810 | 799 | 810 | +6.1 | +0.8% | 60,230 |
| 2025/09/18 | 803.6 | 804 | 802.2 | 803.9 | +0.6 | +0.1% | 22,570 |
| 2025/09/17 | 803.3 | 804.6 | 802.9 | 803.3 | -0.5 | -0.1% | 5,380 |
| 2025/09/16 | 802.3 | 804.1 | 801.3 | 803.8 | +1.4 | +0.2% | 151,510 |
| 2025/09/12 | 801.4 | 802.8 | 797 | 802.4 | +6.4 | +0.8% | 175,760 |
| 2025/09/11 | 798.6 | 800.6 | 796 | 796 | -2.5 | -0.3% | 495,730 |
| 2025/09/10 | 801.1 | 801.1 | 798.4 | 798.5 | +0.5 | +0.1% | 347,120 |
| 2025/09/09 | 795.6 | 798.2 | 795 | 798 | +0.4 | +0.1% | 517,960 |
| 2025/09/08 | 798.9 | 798.9 | 797 | 797.6 | -0.9 | -0.1% | 223,180 |
| 2025/09/05 | 799.6 | 800.2 | 798.5 | 798.5 | -1.8 | -0.2% | 13,410 |
| 2025/09/04 | 805.1 | 805.1 | 800.3 | 800.3 | -5.8 | -0.7% | 11,330 |
| 2025/09/03 | 806.2 | 806.9 | 805.8 | 806.1 | +2.1 | +0.3% | 9,840 |
| 2025/09/02 | 807 | 807 | 803.4 | 804 | -2 | -0.2% | 48,280 |
| 2025/09/01 | 804 | 806 | 803.7 | 806 | +2.3 | +0.3% | 332,500 |
| 2025/08/29 | 803.6 | 804.9 | 801 | 803.7 | -1.1 | -0.1% | 5,890 |
| 2025/08/28 | 805.1 | 805.4 | 803.6 | 804.8 | -5.1 | -0.6% | 6,320 |
| 2025/08/27 | 805.9 | 809.9 | 804.6 | 809.9 | +4.2 | +0.5% | 6,720 |
| 2025/08/26 | 804.7 | 805.7 | 804 | 805.7 | +1.7 | +0.2% | 43,880 |
| 2025/08/25 | 803.2 | 804.1 | 801.6 | 804 | +0.5 | +0.1% | 900 |
| 2025/08/22 | 804.4 | 804.9 | 802.9 | 803.5 | -0.1 | ±0% | 201,700 |
| 2025/08/21 | 802.6 | 803.8 | 802.4 | 803.6 | +0.1 | ±0% | 202,400 |
| 2025/08/20 | 801.8 | 803.5 | 801.1 | 803.5 | -0.4 | ±0% | 5,620 |
| 2025/08/19 | 801.4 | 804.2 | 800.7 | 803.9 | +7.9 | +1% | 202,810 |
| 2025/08/18 | 802.9 | 802.9 | 796 | 796 | -3 | -0.4% | 44,840 |
| 2025/08/15 | 799.9 | 800.3 | 799 | 799 | +4.1 | +0.5% | 12,310 |
| 2025/08/14 | 793.3 | 799 | 793.3 | 794.9 | +0.1 | ±0% | 303,340 |
| 2025/08/13 | 793.3 | 795.1 | 792.6 | 794.8 | +2.8 | +0.4% | 23,440 |
| 2025/08/12 | 793 | 793 | 792 | 792 | +1 | +0.1% | 910 |
| 2025/08/08 | 791.6 | 792.6 | 790.5 | 791 | -0.5 | -0.1% | 168,640 |
| 2025/08/07 | 790.1 | 791.8 | 789.8 | 791.5 | -0.9 | -0.1% | 500 |
| 2025/08/06 | 790.5 | 792.4 | 789.5 | 792.4 | -7.6 | -1% | 165,300 |
| 2025/08/05 | 791.2 | 800 | 788.2 | 800 | +8.3 | +1% | 402,690 |
| 2025/08/04 | 786.9 | 792.4 | 786.9 | 791.7 | -5.4 | -0.7% | 10,280 |
| 2025/08/01 | 798 | 798 | 794.6 | 797.1 | -1.7 | -0.2% | 80,440 |
| 2025/07/31 | 800.2 | 800.6 | 798.7 | 798.8 | +0.6 | +0.1% | 210 |
| 2025/07/30 | 798 | 798.7 | 797.5 | 798.2 | -1 | -0.1% | 330 |
| 2025/07/29 | 800.8 | 800.8 | 798.5 | 799.2 | -0.8 | -0.1% | 5,390 |
| 2025/07/28 | 803.7 | 803.7 | 798.7 | 800 | -5.2 | -0.6% | 8,600 |
| 2025/07/25 | 803.4 | 806 | 802.3 | 805.2 | +5.2 | +0.7% | 130,190 |
| 2025/07/24 | 802.5 | 804.9 | 800 | 800 | -3.2 | -0.4% | 220,390 |
| 2025/07/23 | 798.9 | 803.4 | 798.8 | 803.2 | +11.8 | +1.5% | 192,590 |
| 2025/07/22 | 796.5 | 796.8 | 791 | 791.4 | -7.6 | -1% | 45,540 |
| 2025/07/18 | 798 | 799 | 793.9 | 799 | +0.6 | +0.1% | 95,390 |
1～
50
件表示中 / 557件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
