768.8
-11.1 (-1.42%)
株価：2025/05/02 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 809.9 | 809.9 | 796.9 | 801.1 | +1.1 | +0.1% | 20,740 |
| 2025/02/17 | 792.8 | 800 | 792.8 | 800 | +7.3 | +0.9% | 6,480 |
| 2025/02/14 | 791.2 | 792.7 | 791.2 | 792.7 | -0.8 | -0.1% | 9,010 |
| 2025/02/13 | 797.5 | 797.5 | 793.1 | 793.5 | +1 | +0.1% | 13,510 |
| 2025/02/12 | 792.3 | 792.5 | 789.9 | 792.5 | +2.5 | +0.3% | 4,160 |
| 2025/02/10 | 790 | 790.4 | 788.1 | 790 | +1 | +0.1% | 7,440 |
| 2025/02/07 | 788 | 789 | 786.1 | 789 | +3.4 | +0.4% | 22,770 |
| 2025/02/06 | 785.6 | 785.6 | 783.6 | 785.6 | -0.1 | ±0% | 3,630 |
| 2025/02/05 | 786 | 787.5 | 785.7 | 785.7 | +2.8 | +0.4% | 26,880 |
| 2025/02/04 | 782.7 | 784.4 | 782.6 | 782.9 | +2.4 | +0.3% | 4,080 |
| 2025/02/03 | 786 | 786 | 778.5 | 780.5 | -2.2 | -0.3% | 2,230 |
| 2025/01/31 | 774 | 782.7 | 774 | 782.7 | +4 | +0.5% | 2,810 |
| 2025/01/30 | 777 | 779.9 | 777 | 778.7 | +1.8 | +0.2% | 16,610 |
| 2025/01/29 | 775.9 | 777.1 | 774.9 | 776.9 | -0.7 | -0.1% | 63,280 |
| 2025/01/28 | 785 | 785 | 775.5 | 777.6 | -3.4 | -0.4% | 26,770 |
| 2025/01/27 | 778.1 | 781.6 | 778.1 | 781 | -1 | -0.1% | 17,240 |
| 2025/01/24 | 775.6 | 782 | 775.6 | 782 | +3.2 | +0.4% | 11,990 |
| 2025/01/23 | 775.5 | 779 | 775.5 | 778.8 | +0.6 | +0.1% | 10,320 |
| 2025/01/22 | 776.2 | 778.5 | 776.2 | 778.2 | +1.6 | +0.2% | 1,090 |
| 2025/01/21 | 776.8 | 776.8 | 775.4 | 776.6 | -0.2 | ±0% | 10,390 |
| 2025/01/20 | 778.5 | 778.5 | 776.3 | 776.8 | -1.6 | -0.2% | 1,920 |
| 2025/01/17 | 775.6 | 778.4 | 775.5 | 778.4 | +0.7 | +0.1% | 3,980 |
| 2025/01/16 | 786.5 | 786.5 | 777.7 | 777.7 | -5.2 | -0.7% | 84,020 |
| 2025/01/15 | 787.5 | 787.5 | 780 | 782.9 | +1.5 | +0.2% | 61,280 |
| 2025/01/14 | 785 | 785 | 781.4 | 781.4 | +4.2 | +0.5% | 568,240 |
| 2025/01/10 | 780 | 780 | 775.4 | 777.2 | +3.1 | +0.4% | 3,650 |
| 2025/01/09 | 780 | 780 | 774.1 | 774.1 | -1 | -0.1% | 100,910 |
| 2025/01/08 | 767 | 775.2 | 767 | 775.1 | +4.3 | +0.6% | 7,030 |
| 2025/01/07 | 772.8 | 772.8 | 770.8 | 770.8 | ±0 | ±0% | 1,210 |
| 2025/01/06 | 772.8 | 772.8 | 769.8 | 770.8 | +2.2 | +0.3% | 1,380 |
| 2024/12/30 | 770.2 | 771.3 | 768.6 | 768.6 | ±0 | ±0% | 5,100 |
| 2024/12/27 | 772 | 772 | 766.6 | 768.6 | -0.1 | ±0% | 2,180 |
| 2024/12/26 | 764.7 | 768.7 | 764.7 | 768.7 | +4.6 | +0.6% | 6,650 |
| 2024/12/25 | 764.9 | 765 | 763.3 | 764.1 | -0.4 | -0.1% | 2,600 |
| 2024/12/24 | 764.4 | 765.3 | 764 | 764.5 | +1 | +0.1% | 329,000 |
| 2024/12/23 | 761.4 | 763.5 | 761.2 | 763.5 | +1.2 | +0.2% | 226,200 |
| 2024/12/20 | 761 | 762.3 | 759.9 | 762.3 | -3.7 | -0.5% | 2,560 |
| 2024/12/19 | 769.9 | 772 | 764.5 | 766 | +2.7 | +0.4% | 64,850 |
| 2024/12/18 | 770 | 770 | 763 | 763.3 | -1.7 | -0.2% | 330 |
| 2024/12/17 | 768 | 768 | 763.3 | 765 | +1.9 | +0.2% | 310 |
| 2024/12/16 | 770 | 770 | 762.5 | 763.1 | +2.3 | +0.3% | 290 |
| 2024/12/13 | 768 | 768 | 760.8 | 760.8 | -2.1 | -0.3% | 760 |
| 2024/12/12 | 764.4 | 765.9 | 762.9 | 762.9 | -0.9 | -0.1% | 450 |
| 2024/12/11 | 762.2 | 763.8 | 762.2 | 763.8 | +0.3 | ±0% | 240 |
| 2024/12/10 | 763.5 | 764.2 | 762.6 | 763.5 | +2.9 | +0.4% | 2,010 |
| 2024/12/09 | 761 | 761 | 759.6 | 760.6 | -2.4 | -0.3% | 3,800 |
| 2024/12/06 | 764.7 | 764.7 | 763 | 763 | -0.8 | -0.1% | 870 |
| 2024/12/05 | 761.2 | 763.8 | 761.2 | 763.8 | +2.6 | +0.3% | 770 |
| 2024/12/04 | 765 | 765 | 761.2 | 761.2 | -3.9 | -0.5% | 5,770 |
| 2024/12/03 | 761.4 | 766.4 | 761.4 | 765.1 | -1.3 | -0.2% | 380 |
51～
100
件表示中 / 455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
