803.5
-0.1 (-0.01%)
株価：2025/08/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 804.4 | 804.9 | 802.9 | 803.5 | -0.1 | ±0% | 201,700 |
| 2025/08/21 | 802.6 | 803.8 | 802.4 | 803.6 | +0.1 | ±0% | 202,400 |
| 2025/08/20 | 801.8 | 803.5 | 801.1 | 803.5 | -0.4 | ±0% | 5,620 |
| 2025/08/19 | 801.4 | 804.2 | 800.7 | 803.9 | +7.9 | +1% | 202,810 |
| 2025/08/18 | 802.9 | 802.9 | 796 | 796 | -3 | -0.4% | 44,840 |
| 2025/08/15 | 799.9 | 800.3 | 799 | 799 | +4.1 | +0.5% | 12,310 |
| 2025/08/14 | 793.3 | 799 | 793.3 | 794.9 | +0.1 | ±0% | 303,340 |
| 2025/08/13 | 793.3 | 795.1 | 792.6 | 794.8 | +2.8 | +0.4% | 23,440 |
| 2025/08/12 | 793 | 793 | 792 | 792 | +1 | +0.1% | 910 |
| 2025/08/08 | 791.6 | 792.6 | 790.5 | 791 | -0.5 | -0.1% | 168,640 |
| 2025/08/07 | 790.1 | 791.8 | 789.8 | 791.5 | -0.9 | -0.1% | 500 |
| 2025/08/06 | 790.5 | 792.4 | 789.5 | 792.4 | -7.6 | -1% | 165,300 |
| 2025/08/05 | 791.2 | 800 | 788.2 | 800 | +8.3 | +1% | 402,690 |
| 2025/08/04 | 786.9 | 792.4 | 786.9 | 791.7 | -5.4 | -0.7% | 10,280 |
| 2025/08/01 | 798 | 798 | 794.6 | 797.1 | -1.7 | -0.2% | 80,440 |
| 2025/07/31 | 800.2 | 800.6 | 798.7 | 798.8 | +0.6 | +0.1% | 210 |
| 2025/07/30 | 798 | 798.7 | 797.5 | 798.2 | -1 | -0.1% | 330 |
| 2025/07/29 | 800.8 | 800.8 | 798.5 | 799.2 | -0.8 | -0.1% | 5,390 |
| 2025/07/28 | 803.7 | 803.7 | 798.7 | 800 | -5.2 | -0.6% | 8,600 |
| 2025/07/25 | 803.4 | 806 | 802.3 | 805.2 | +5.2 | +0.7% | 130,190 |
| 2025/07/24 | 802.5 | 804.9 | 800 | 800 | -3.2 | -0.4% | 220,390 |
| 2025/07/23 | 798.9 | 803.4 | 798.8 | 803.2 | +11.8 | +1.5% | 192,590 |
| 2025/07/22 | 796.5 | 796.8 | 791 | 791.4 | -7.6 | -1% | 45,540 |
| 2025/07/18 | 798 | 799 | 793.9 | 799 | +0.6 | +0.1% | 95,390 |
| 2025/07/17 | 799.9 | 800.8 | 797.8 | 798.4 | ±0 | ±0% | 180,510 |
| 2025/07/16 | 800.8 | 801.6 | 798.4 | 798.4 | -1.4 | -0.2% | 112,160 |
| 2025/07/15 | 800 | 800.5 | 798 | 799.8 | +1.7 | +0.2% | 4,030 |
| 2025/07/14 | 795 | 798.1 | 795 | 798.1 | +6.1 | +0.8% | 84,540 |
| 2025/07/11 | 790.6 | 792 | 790.4 | 792 | +1.3 | +0.2% | 1,650 |
| 2025/07/10 | 791 | 791 | 790.6 | 790.7 | +0.1 | ±0% | 2,640 |
| 2025/07/09 | 789 | 790.7 | 788.7 | 790.6 | +2.5 | +0.3% | 8,390 |
| 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 |
1～
50
件表示中 / 531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
