797
-1 (-0.13%)
株価：2025/05/23 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/24 | 776.4 | 778.5 | 775 | 775 | -1.3 | -0.2% | 610 |
| 2025/04/23 | 778 | 778.3 | 776 | 776.3 | -8.7 | -1.1% | 53,500 |
| 2025/04/22 | 772.8 | 785 | 772.8 | 785 | +12.6 | +1.6% | 104,210 |
| 2025/04/21 | 762.5 | 772.4 | 762.5 | 772.4 | +2.4 | +0.3% | 8,440 |
| 2025/04/18 | 775.1 | 775.1 | 769 | 770 | -25 | -3.1% | 9,060 |
| 2025/04/17 | 778.5 | 795 | 767.7 | 795 | +30 | +3.9% | 60,620 |
| 2025/04/16 | 789 | 789 | 765 | 765 | -24 | -3% | 1,200,660 |
| 2025/04/15 | 768.6 | 789 | 768.6 | 789 | +20.5 | +2.7% | 4,060 |
| 2025/04/14 | 787 | 787 | 766 | 768.5 | -17.1 | -2.2% | 16,420 |
| 2025/04/11 | 782.1 | 785.6 | 770 | 785.6 | +25.6 | +3.4% | 413,630 |
| 2025/04/10 | 767.5 | 780.5 | 760 | 760 | -5.1 | -0.7% | 5,030 |
| 2025/04/09 | 771 | 779 | 765.1 | 765.1 | -5.8 | -0.8% | 143,780 |
| 2025/04/08 | 762.1 | 772.4 | 762.1 | 770.9 | +12.3 | +1.6% | 5,800 |
| 2025/04/07 | 750 | 762.3 | 740 | 758.6 | -6.3 | -0.8% | 631,290 |
| 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 |
1～
50
件表示中 / 468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
