788.1
+1.9 (+0.24%)
株価：2025/07/08 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 786.8 | 788.8 | 785.3 | 788.1 | +1.9 | +0.2% | 7,150 |
| 2025/07/07 | 787.1 | 787.8 | 786 | 786.2 | -0.1 | ±0% | 12,880 |
| 2025/07/04 | 789.1 | 789.2 | 786.3 | 786.3 | -1.3 | -0.2% | 560 |
| 2025/07/03 | 787.4 | 787.6 | 786.7 | 787.6 | +2.1 | +0.3% | 1,030 |
| 2025/07/02 | 789.3 | 789.3 | 783.7 | 785.5 | -1.4 | -0.2% | 58,740 |
| 2025/07/01 | 783 | 788.1 | 783 | 786.9 | -0.3 | ±0% | 98,820 |
| 2025/06/30 | 788.2 | 788.6 | 787 | 787.2 | +3.2 | +0.4% | 1,680 |
| 2025/06/27 | 788.8 | 788.8 | 784 | 784 | -4.4 | -0.6% | 2,270 |
| 2025/06/26 | 782.2 | 788.4 | 782.2 | 788.4 | +5.2 | +0.7% | 920 |
| 2025/06/25 | 784.2 | 784.2 | 783.1 | 783.2 | -1 | -0.1% | 610 |
| 2025/06/24 | 785.7 | 787 | 784.2 | 784.2 | +0.2 | ±0% | 6,210 |
| 2025/06/23 | 784.1 | 786.3 | 784 | 784 | +1.2 | +0.2% | 800 |
| 2025/06/20 | 784.1 | 785 | 782.8 | 782.8 | -1 | -0.1% | 99,780 |
| 2025/06/19 | 785 | 787 | 783.8 | 783.8 | -4 | -0.5% | 740 |
| 2025/06/18 | 787.6 | 788.3 | 787.6 | 787.8 | -3.1 | -0.4% | 180 |
| 2025/06/17 | 789 | 792.9 | 787.6 | 790.9 | +2.9 | +0.4% | 52,280 |
| 2025/06/16 | 785.4 | 788 | 785.2 | 788 | +5.8 | +0.7% | 5,530 |
| 2025/06/13 | 792 | 792 | 767.3 | 782.2 | -7 | -0.9% | 46,350 |
| 2025/06/12 | 790.3 | 790.3 | 787.6 | 789.2 | -2.9 | -0.4% | 2,220 |
| 2025/06/11 | 791.5 | 792.1 | 789.2 | 792.1 | -7.9 | -1% | 78,490 |
| 2025/06/10 | 791.1 | 800 | 791.1 | 800 | +8.5 | +1.1% | 5,500 |
| 2025/06/09 | 797 | 797 | 791.2 | 791.5 | -2 | -0.3% | 480 |
| 2025/06/06 | 789.2 | 793.5 | 789.2 | 793.5 | +4.3 | +0.5% | 25,380 |
| 2025/06/05 | 792 | 792.3 | 788.8 | 789.2 | -4 | -0.5% | 72,980 |
| 2025/06/04 | 794.2 | 794.2 | 793 | 793.2 | +1.8 | +0.2% | 51,290 |
| 2025/06/03 | 797 | 797 | 791 | 791.4 | -0.7 | -0.1% | 753,590 |
| 2025/06/02 | 791.7 | 794.4 | 791.7 | 792.1 | -2.9 | -0.4% | 670 |
| 2025/05/30 | 791 | 795 | 790.2 | 795 | +1.5 | +0.2% | 8,260 |
| 2025/05/29 | 790 | 797 | 790 | 793.5 | -3.4 | -0.4% | 2,950 |
| 2025/05/28 | 788.5 | 796.9 | 788.5 | 796.9 | +8.5 | +1.1% | 65,950 |
| 2025/05/27 | 791 | 792.9 | 788.4 | 788.4 | -4.5 | -0.6% | 702,940 |
| 2025/05/26 | 796 | 796 | 792.6 | 792.9 | -4.1 | -0.5% | 11,420 |
| 2025/05/23 | 796.1 | 798.4 | 793 | 797 | -1 | -0.1% | 65,940 |
| 2025/05/22 | 799.9 | 799.9 | 794.7 | 798 | +6 | +0.8% | 10,650 |
| 2025/05/21 | 794.7 | 794.7 | 791.7 | 792 | -0.8 | -0.1% | 2,480 |
| 2025/05/20 | 791 | 795.4 | 788.6 | 792.8 | +2.1 | +0.3% | 66,270 |
| 2025/05/19 | 793 | 793 | 789 | 790.7 | -2.3 | -0.3% | 15,780 |
| 2025/05/16 | 788.1 | 793 | 788 | 793 | ±0 | ±0% | 690 |
| 2025/05/15 | 792 | 793 | 790.8 | 793 | +4 | +0.5% | 16,400 |
| 2025/05/14 | 790 | 791.2 | 788.4 | 789 | +2.3 | +0.3% | 3,360 |
| 2025/05/13 | 790 | 792.5 | 786.7 | 786.7 | +4.8 | +0.6% | 3,650 |
| 2025/05/12 | 781 | 784.2 | 781 | 781.9 | +3.7 | +0.5% | 3,030 |
| 2025/05/09 | 775.1 | 780.1 | 775.1 | 778.2 | +3.2 | +0.4% | 83,450 |
| 2025/05/08 | 774 | 776.4 | 771.6 | 775 | +2.8 | +0.4% | 14,610 |
| 2025/05/07 | 768.9 | 772.2 | 768.9 | 772.2 | +3.4 | +0.4% | 260 |
| 2025/05/02 | 769 | 773.2 | 768.4 | 768.8 | -11.1 | -1.4% | 7,260 |
| 2025/05/01 | 774 | 779.9 | 768 | 779.9 | +5.2 | +0.7% | 198,370 |
| 2025/04/30 | 781 | 781 | 774.7 | 774.7 | -6.3 | -0.8% | 55,100 |
| 2025/04/28 | 785 | 785 | 775 | 781 | +1.9 | +0.2% | 690 |
| 2025/04/25 | 771.4 | 779.1 | 771.4 | 779.1 | +4.1 | +0.5% | 11,310 |
1～
50
件表示中 / 500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
