790.6
+2.5 (+0.32%)
株価：2025/07/09 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 747.9 | 748.8 | 746.4 | 747.1 | -2.9 | -0.4% | 79,040 |
| 2024/02/01 | 753.7 | 754.7 | 750 | 750 | -3.5 | -0.5% | 1,960 |
| 2024/01/31 | 755.1 | 756 | 753.5 | 753.5 | +1.8 | +0.2% | 15,050 |
| 2024/01/30 | 752.1 | 752.9 | 751.7 | 751.7 | -1.7 | -0.2% | 1,740 |
| 2024/01/29 | 752 | 755 | 752 | 753.4 | +0.6 | +0.1% | 151,450 |
| 2024/01/26 | 752.8 | 754.1 | 751.9 | 752.8 | -3.9 | -0.5% | 23,550 |
| 2024/01/25 | 756 | 757.1 | 755.5 | 756.7 | +1.8 | +0.2% | 1,470 |
| 2024/01/24 | 752.8 | 756.8 | 752.6 | 754.9 | +8.9 | +1.2% | 27,440 |
| 2024/01/23 | 745.1 | 747.8 | 744.7 | 746 | -0.9 | -0.1% | 23,590 |
| 2024/01/22 | 748.5 | 748.7 | 746.9 | 746.9 | -2.5 | -0.3% | 28,740 |
| 2024/01/19 | 748 | 749.5 | 746.3 | 749.4 | +0.3 | ±0% | 2,060 |
| 2024/01/18 | 745.5 | 749.1 | 745.4 | 749.1 | +4.7 | +0.6% | 25,410 |
| 2024/01/17 | 744.6 | 745.3 | 744.4 | 744.4 | +1.5 | +0.2% | 12,480 |
| 2024/01/16 | 741.4 | 742.9 | 741 | 742.9 | +3.5 | +0.5% | 14,420 |
| 2024/01/15 | 740.1 | 740.6 | 738.9 | 739.4 | -3.2 | -0.4% | 11,350 |
| 2024/01/12 | 741.4 | 742.6 | 740.5 | 742.6 | -0.9 | -0.1% | 104,620 |
| 2024/01/11 | 746 | 746 | 743.2 | 743.5 | -2.2 | -0.3% | 6,030 |
| 2024/01/10 | 745.3 | 745.8 | 742.5 | 745.7 | +0.2 | ±0% | 121,450 |
| 2024/01/09 | 747.2 | 747.4 | 745.5 | 745.5 | -1.2 | -0.2% | 22,420 |
| 2024/01/05 | 748.6 | 748.9 | 746.7 | 746.7 | -1.4 | -0.2% | 1,870 |
| 2024/01/04 | 750 | 750.6 | 748 | 748.1 | -1.4 | -0.2% | 3,580 |
| 2023/12/29 | 749.1 | 749.5 | 748.9 | 749.5 | +3.5 | +0.5% | 700 |
| 2023/12/28 | 747.2 | 748.1 | 746 | 746 | -2.4 | -0.3% | 7,650 |
| 2023/12/27 | 750.3 | 750.4 | 748.4 | 748.4 | -3.6 | -0.5% | 19,730 |
| 2023/12/26 | 752.2 | 752.2 | 751.6 | 752 | +0.9 | +0.1% | 3,310 |
| 2023/12/25 | 751.2 | 751.2 | 749 | 751.1 | -1.2 | -0.2% | 137,020 |
| 2023/12/22 | 752.1 | 752.5 | 751 | 752.3 | +3.6 | +0.5% | 30,330 |
| 2023/12/21 | 748 | 748.7 | 747.2 | 748.7 | +2.9 | +0.4% | 2,420 |
| 2023/12/20 | 748.4 | 748.8 | 745.8 | 745.8 | -8.9 | -1.2% | 133,050 |
| 2023/12/19 | 759 | 759.7 | 753.8 | 754.7 | -2.6 | -0.3% | 44,570 |
| 2023/12/18 | 762 | 762 | 757.3 | 757.3 | -4.1 | -0.5% | 7,720 |
| 2023/12/15 | 757.1 | 761.4 | 757.1 | 761.4 | +4.3 | +0.6% | 4,630 |
| 2023/12/14 | 760.7 | 760.7 | 751.9 | 757.1 | -2.3 | -0.3% | 19,800 |
| 2023/12/13 | 762.5 | 763.8 | 759.3 | 759.4 | -4.4 | -0.6% | 2,370 |
| 2023/12/12 | 767 | 768.4 | 763.6 | 763.8 | -4.2 | -0.5% | 23,240 |
| 2023/12/11 | 771.1 | 771.1 | 755.9 | 768 | +0.7 | +0.1% | 67,360 |
| 2023/12/08 | 768.9 | 771.5 | 766.3 | 767.3 | +2 | +0.3% | 112,460 |
| 2023/12/07 | 756 | 766.7 | 756 | 765.3 | +9.2 | +1.2% | 170,790 |
| 2023/12/06 | 754.5 | 756.2 | 752.7 | 756.1 | -2.6 | -0.3% | 7,330 |
| 2023/12/05 | 766 | 766 | 758.6 | 758.7 | -1.4 | -0.2% | 3,060 |
| 2023/12/04 | 757.8 | 760.8 | 756 | 760.1 | -3.9 | -0.5% | 21,810 |
| 2023/12/01 | 762.6 | 764 | 761.2 | 764 | +2.9 | +0.4% | 1,940 |
| 2023/11/30 | 758.1 | 761.5 | 753.8 | 761.1 | +1.6 | +0.2% | 36,160 |
| 2023/11/29 | 764.5 | 764.5 | 759.3 | 759.5 | -8.2 | -1.1% | 6,210 |
| 2023/11/28 | 775.3 | 775.3 | 765.9 | 767.7 | -1.3 | -0.2% | 5,680 |
| 2023/11/27 | 770.2 | 770.5 | 768.9 | 769 | -0.5 | -0.1% | 34,270 |
| 2023/11/24 | 766.8 | 770.6 | 765.9 | 769.5 | +4.2 | +0.5% | 11,290 |
| 2023/11/22 | 763.6 | 765.6 | 762.8 | 765.3 | +2.7 | +0.4% | 50,750 |
| 2023/11/21 | 766.7 | 766.7 | 762.1 | 762.6 | -5.6 | -0.7% | 104,250 |
| 2023/11/20 | 770.3 | 770.3 | 767.7 | 768.2 | -0.2 | ±0% | 3,850 |
351～
400
件表示中 / 501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
