761.2
-3.9 (-0.51%)
株価：2024/12/04 14:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 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 |
| 2024/12/02 | 765.9 | 769.9 | 764.6 | 766.4 | +2.2 | +0.3% | 433,630 |
| 2024/11/29 | 765 | 765 | 764.2 | 764.2 | +0.1 | ±0% | 810 |
| 2024/11/28 | 768.8 | 768.8 | 763.3 | 764.1 | -2.1 | -0.3% | 290 |
| 2024/11/27 | 768.8 | 768.8 | 765.1 | 766.2 | +2 | +0.3% | 840 |
| 2024/11/26 | 759.7 | 764.5 | 759.7 | 764.2 | -1.7 | -0.2% | 501,060 |
| 2024/11/25 | 760.2 | 766.2 | 760.2 | 765.9 | +0.3 | ±0% | 800 |
| 2024/11/22 | 762.5 | 768.9 | 762.5 | 765.6 | -2.1 | -0.3% | 338,490 |
| 2024/11/21 | 765 | 768.8 | 765 | 767.7 | +2.2 | +0.3% | 910 |
| 2024/11/20 | 763.8 | 765.5 | 763.8 | 765.5 | +1.1 | +0.1% | 3,200 |
| 2024/11/19 | 757.1 | 765.1 | 757.1 | 764.4 | -0.9 | -0.1% | 810 |
| 2024/11/18 | 766.4 | 766.4 | 764.8 | 765.3 | -1.1 | -0.1% | 2,870 |
| 2024/11/15 | 755.5 | 766.9 | 755.5 | 766.4 | +2.5 | +0.3% | 1,570 |
| 2024/11/14 | 761.5 | 764.3 | 761.5 | 763.9 | +1.2 | +0.2% | 5,240 |
| 2024/11/13 | 759 | 762.9 | 759 | 762.7 | +4.4 | +0.6% | 263,780 |
| 2024/11/12 | 753.5 | 758.3 | 753.5 | 758.3 | +1.1 | +0.1% | 1,560 |
| 2024/11/11 | 756.6 | 757.2 | 756.2 | 757.2 | -0.1 | ±0% | 370 |
| 2024/11/08 | 755.7 | 757.3 | 755.7 | 757.3 | -1.6 | -0.2% | 395,710 |
| 2024/11/07 | 756.5 | 759.3 | 756.5 | 758.9 | +2.4 | +0.3% | 118,390 |
| 2024/11/06 | 747.1 | 757.2 | 747.1 | 756.5 | +5.5 | +0.7% | 8,750 |
| 2024/11/05 | 752.7 | 752.7 | 751 | 751 | -1.4 | -0.2% | 106,810 |
| 2024/11/01 | 764.5 | 764.5 | 752.4 | 752.4 | +0.5 | +0.1% | 138,930 |
| 2024/10/31 | 760 | 760 | 750.8 | 751.9 | -1.1 | -0.1% | 1,071,360 |
| 2024/10/30 | 770 | 770 | 753 | 753 | -2.1 | -0.3% | 61,740 |
| 2024/10/29 | 754.1 | 755.2 | 754 | 755.1 | +0.6 | +0.1% | 85,590 |
| 2024/10/28 | 774.9 | 774.9 | 729.9 | 754.5 | +1.7 | +0.2% | 2,300 |
| 2024/10/25 | 754 | 754 | 752.7 | 752.8 | -1.2 | -0.2% | 42,620 |
| 2024/10/24 | 762.8 | 762.8 | 754 | 754 | -2.7 | -0.4% | 2,340 |
| 2024/10/23 | 762 | 762 | 756.5 | 756.7 | -0.6 | -0.1% | 400 |
| 2024/10/22 | 755.6 | 757.3 | 755.6 | 757.3 | +3.4 | +0.5% | 2,180 |
| 2024/10/21 | 750.1 | 754.8 | 750.1 | 753.9 | -2.4 | -0.3% | 3,100 |
| 2024/10/18 | 755 | 757 | 755 | 756.3 | +1.8 | +0.2% | 2,080 |
| 2024/10/17 | 754.8 | 754.9 | 753.3 | 754.5 | +0.9 | +0.1% | 610 |
| 2024/10/16 | 750.2 | 754.2 | 750.2 | 753.6 | -2.1 | -0.3% | 6,210 |
| 2024/10/15 | 753.3 | 755.7 | 753.3 | 755.7 | +2.7 | +0.4% | 10,730 |
| 2024/10/11 | 757.9 | 757.9 | 752.5 | 753 | -1.7 | -0.2% | 810 |
| 2024/10/10 | 753.9 | 754.7 | 753.2 | 754.7 | +3.6 | +0.5% | 15,300 |
| 2024/10/09 | 752 | 752 | 751.1 | 751.1 | ±0 | ±0% | 220 |
| 2024/10/08 | 745.4 | 752 | 745.4 | 751.1 | -0.5 | -0.1% | 11,450 |
| 2024/10/07 | 750.6 | 751.6 | 750.1 | 751.6 | +4.9 | +0.7% | 52,500 |
| 2024/10/04 | 745.3 | 747.9 | 745.2 | 746.7 | +2.4 | +0.3% | 1,060 |
| 2024/10/03 | 737.5 | 744.3 | 737.5 | 744.3 | +1.8 | +0.2% | 34,360 |
| 2024/10/02 | 744.5 | 744.9 | 742.5 | 742.5 | -4 | -0.5% | 1,240 |
| 2024/10/01 | 747 | 747 | 745.8 | 746.5 | -0.5 | -0.1% | 1,610 |
| 2024/09/30 | 765 | 765 | 747 | 747 | +6.5 | +0.9% | 6,000 |
| 2024/09/27 | 744.8 | 749.9 | 739.8 | 740.5 | -4.2 | -0.6% | 2,330 |
| 2024/09/26 | 743.2 | 745 | 743.2 | 744.7 | +1.3 | +0.2% | 1,200 |
| 2024/09/25 | 742 | 743.6 | 741.1 | 743.4 | +0.7 | +0.1% | 3,260 |
| 2024/09/24 | 745 | 745 | 742.4 | 742.7 | -5.5 | -0.7% | 2,150 |
1～
50
件表示中 / 357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
