762.5
+0.3 (+0.04%)
株価：2024/05/08 13:59
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 762.2 | 762.5 | 760.1 | 762.5 | +0.3 | ±0% | 1,450 |
| 2024/05/07 | 765 | 765 | 762 | 762.2 | -4.3 | -0.6% | 2,560 |
| 2024/05/02 | 765.8 | 768 | 764.2 | 766.5 | +0.4 | +0.1% | 550 |
| 2024/05/01 | 764 | 776.5 | 764 | 766.1 | +2.1 | +0.3% | 8,290 |
| 2024/04/30 | 764.1 | 764.6 | 760 | 764 | -5.2 | -0.7% | 120,030 |
| 2024/04/26 | 769.2 | 776 | 769 | 769.2 | +1.5 | +0.2% | 40,810 |
| 2024/04/25 | 770 | 770 | 766.6 | 767.7 | +0.5 | +0.1% | 1,760 |
| 2024/04/24 | 763.5 | 767.6 | 763.5 | 767.2 | -0.2 | ±0% | 2,450 |
| 2024/04/23 | 762.2 | 767.6 | 762.2 | 767.4 | ±0 | ±0% | 9,000 |
| 2024/04/22 | 762.4 | 795 | 762.4 | 767.4 | +5 | +0.7% | 6,010 |
| 2024/04/19 | 761.4 | 766.6 | 759.2 | 762.4 | -2.4 | -0.3% | 10,210 |
| 2024/04/18 | 766.8 | 767 | 764.3 | 764.8 | -3.2 | -0.4% | 8,760 |
| 2024/04/17 | 762.1 | 769 | 762.1 | 768 | +1.7 | +0.2% | 3,110 |
| 2024/04/16 | 768 | 768 | 766.2 | 766.3 | +1.3 | +0.2% | 5,250 |
| 2024/04/15 | 763.8 | 765 | 763.3 | 765 | ±0 | ±0% | 9,820 |
| 2024/04/12 | 769.5 | 769.5 | 762.9 | 765 | +0.6 | +0.1% | 21,080 |
| 2024/04/11 | 760 | 764.9 | 760 | 764.4 | +7.3 | +1% | 18,590 |
| 2024/04/10 | 756.4 | 757.6 | 756.4 | 757.1 | +0.4 | +0.1% | 8,020 |
| 2024/04/09 | 756.5 | 757.6 | 755.8 | 756.7 | ±0 | ±0% | 18,470 |
| 2024/04/08 | 752.6 | 757.1 | 752.6 | 756.7 | +1.4 | +0.2% | 4,990 |
| 2024/04/05 | 756.3 | 756.7 | 754.6 | 755.3 | -0.4 | -0.1% | 28,360 |
| 2024/04/04 | 753.7 | 755.7 | 753.1 | 755.7 | +1.7 | +0.2% | 40,610 |
| 2024/04/03 | 755.9 | 755.9 | 750 | 754 | +0.4 | +0.1% | 31,060 |
| 2024/04/02 | 754.6 | 755 | 752.4 | 753.6 | +0.7 | +0.1% | 4,360 |
| 2024/04/01 | 754.6 | 754.8 | 752.9 | 752.9 | +0.6 | +0.1% | 15,730 |
| 2024/03/29 | 749.5 | 752.8 | 749.5 | 752.3 | +2.1 | +0.3% | 22,520 |
| 2024/03/28 | 752 | 752.3 | 749.6 | 750.2 | -1.8 | -0.2% | 22,260 |
| 2024/03/27 | 754.7 | 754.7 | 752 | 752 | -2.2 | -0.3% | 16,370 |
| 2024/03/26 | 754.5 | 755 | 753.2 | 754.2 | +0.6 | +0.1% | 13,950 |
| 2024/03/25 | 752.4 | 753.6 | 752.1 | 753.6 | -0.9 | -0.1% | 1,790 |
| 2024/03/22 | 755.2 | 755.7 | 754.4 | 754.5 | -0.8 | -0.1% | 5,990 |
| 2024/03/21 | 748 | 755.3 | 748 | 755.3 | +3.2 | +0.4% | 38,910 |
| 2024/03/19 | 755.7 | 756.5 | 750.4 | 752.1 | -2.4 | -0.3% | 70,130 |
| 2024/03/18 | 760 | 760 | 748 | 754.5 | -3.7 | -0.5% | 47,970 |
| 2024/03/15 | 759.4 | 761.3 | 758 | 758.2 | +1.2 | +0.2% | 29,630 |
| 2024/03/14 | 756.4 | 771.7 | 756.2 | 757 | +3 | +0.4% | 31,750 |
| 2024/03/13 | 755 | 756.4 | 754 | 754 | -0.6 | -0.1% | 51,870 |
| 2024/03/12 | 755.4 | 757 | 753.6 | 754.6 | +0.7 | +0.1% | 13,420 |
| 2024/03/11 | 755.9 | 758 | 753.8 | 753.9 | +0.6 | +0.1% | 66,780 |
| 2024/03/08 | 755.1 | 755.1 | 752.7 | 753.3 | ±0 | ±0% | 42,340 |
| 2024/03/07 | 752.3 | 754.4 | 752 | 753.3 | +2.2 | +0.3% | 17,890 |
| 2024/03/06 | 750.4 | 752.5 | 750.4 | 751.1 | +1.1 | +0.1% | 1,860 |
| 2024/03/05 | 752.2 | 752.3 | 750 | 750 | -1.3 | -0.2% | 1,730 |
| 2024/03/04 | 750.9 | 751.6 | 750.7 | 751.3 | -1.3 | -0.2% | 2,200 |
| 2024/03/01 | 753.2 | 753.2 | 752 | 752.6 | -0.6 | -0.1% | 3,630 |
| 2024/02/29 | 750.1 | 754.1 | 749.4 | 753.2 | +1.7 | +0.2% | 19,310 |
| 2024/02/28 | 752 | 752 | 750.8 | 751.5 | +0.5 | +0.1% | 1,400 |
| 2024/02/27 | 751.6 | 753.2 | 751 | 751 | +0.9 | +0.1% | 4,460 |
| 2024/02/26 | 751.8 | 752.1 | 750 | 750.1 | -3.5 | -0.5% | 26,640 |
| 2024/02/22 | 755.2 | 755.2 | 751.3 | 753.6 | ±0 | ±0% | 2,240 |
1～
50
件表示中 / 213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
