764.9
-20.6 (-2.62%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 779.9 | 779.9 | 764.3 | 764.9 | -20.6 | -2.6% | 645,060 |
| 2025/04/03 | 799 | 799 | 783 | 785.5 | -14.2 | -1.8% | 25,350 |
| 2025/04/02 | 801.1 | 803.3 | 799 | 799.7 | -19.3 | -2.4% | 8,330 |
| 2025/04/01 | 801 | 819 | 801 | 819 | +17 | +2.1% | 5,710 |
| 2025/03/31 | 818 | 818 | 802 | 802 | -6 | -0.7% | 23,060 |
| 2025/03/28 | 813.7 | 813.7 | 808 | 808 | -5.6 | -0.7% | 17,620 |
| 2025/03/27 | 819 | 819 | 811.4 | 813.6 | ±0 | ±0% | 117,630 |
| 2025/03/26 | 814 | 815 | 812.6 | 813.6 | +0.7 | +0.1% | 21,040 |
| 2025/03/25 | 809 | 813.1 | 809 | 812.9 | +4.9 | +0.6% | 2,900 |
| 2025/03/24 | 801.8 | 808 | 801.8 | 808 | +1.9 | +0.2% | 4,160 |
| 2025/03/21 | 806.6 | 807 | 804.8 | 806.1 | +0.5 | +0.1% | 1,840 |
| 2025/03/19 | 801 | 805.6 | 801 | 805.6 | +2.6 | +0.3% | 6,740 |
| 2025/03/18 | 805.3 | 805.3 | 801.4 | 803 | -1.8 | -0.2% | 4,590 |
| 2025/03/17 | 802.6 | 805.5 | 801.8 | 804.8 | -0.2 | ±0% | 3,160 |
| 2025/03/14 | 813.5 | 813.5 | 805 | 805 | -3 | -0.4% | 7,490 |
| 2025/03/13 | 811 | 811 | 803.9 | 808 | +1.1 | +0.1% | 47,380 |
| 2025/03/12 | 800 | 808.1 | 800 | 806.9 | +3.8 | +0.5% | 253,660 |
| 2025/03/11 | 814.9 | 814.9 | 801 | 803.1 | -7.2 | -0.9% | 476,910 |
| 2025/03/10 | 813.9 | 814 | 806.8 | 810.3 | +4.5 | +0.6% | 29,300 |
| 2025/03/07 | 818.9 | 818.9 | 804.9 | 805.8 | +1.9 | +0.2% | 12,040 |
| 2025/03/06 | 809.7 | 809.7 | 803.9 | 803.9 | +4.7 | +0.6% | 24,560 |
| 2025/03/05 | 799.9 | 802.1 | 798.2 | 799.2 | +1.9 | +0.2% | 9,680 |
| 2025/03/04 | 799.9 | 799.9 | 795.2 | 797.3 | +2.3 | +0.3% | 6,820 |
| 2025/03/03 | 789.9 | 796 | 789.9 | 795 | +2.2 | +0.3% | 2,050 |
| 2025/02/28 | 789 | 794.2 | 789 | 792.8 | -2.4 | -0.3% | 43,290 |
| 2025/02/27 | 792.4 | 798 | 792.4 | 795.2 | +2.9 | +0.4% | 113,490 |
| 2025/02/26 | 788 | 793.1 | 787 | 792.3 | -2 | -0.3% | 77,760 |
| 2025/02/25 | 798.2 | 798.2 | 790.5 | 794.3 | -3.9 | -0.5% | 424,430 |
| 2025/02/21 | 804 | 804 | 791.5 | 798.2 | -3.9 | -0.5% | 180,120 |
| 2025/02/20 | 809.4 | 809.4 | 799.6 | 802.1 | +0.4 | ±0% | 8,060 |
| 2025/02/19 | 802.5 | 802.9 | 799 | 801.7 | +0.6 | +0.1% | 32,810 |
| 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 |
1～
50
件表示中 / 436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
