764.9
-20.6 (-2.62%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 776.8 | 776.8 | 775.4 | 776.6 | -0.2 | ±0% | 10,390 |
| 2025/01/20 | 778.5 | 778.5 | 776.3 | 776.8 | -1.6 | -0.2% | 1,920 |
| 2025/01/17 | 775.6 | 778.4 | 775.5 | 778.4 | +0.7 | +0.1% | 3,980 |
| 2025/01/16 | 786.5 | 786.5 | 777.7 | 777.7 | -5.2 | -0.7% | 84,020 |
| 2025/01/15 | 787.5 | 787.5 | 780 | 782.9 | +1.5 | +0.2% | 61,280 |
| 2025/01/14 | 785 | 785 | 781.4 | 781.4 | +4.2 | +0.5% | 568,240 |
| 2025/01/10 | 780 | 780 | 775.4 | 777.2 | +3.1 | +0.4% | 3,650 |
| 2025/01/09 | 780 | 780 | 774.1 | 774.1 | -1 | -0.1% | 100,910 |
| 2025/01/08 | 767 | 775.2 | 767 | 775.1 | +4.3 | +0.6% | 7,030 |
| 2025/01/07 | 772.8 | 772.8 | 770.8 | 770.8 | ±0 | ±0% | 1,210 |
| 2025/01/06 | 772.8 | 772.8 | 769.8 | 770.8 | +2.2 | +0.3% | 1,380 |
| 2024/12/30 | 770.2 | 771.3 | 768.6 | 768.6 | ±0 | ±0% | 5,100 |
| 2024/12/27 | 772 | 772 | 766.6 | 768.6 | -0.1 | ±0% | 2,180 |
| 2024/12/26 | 764.7 | 768.7 | 764.7 | 768.7 | +4.6 | +0.6% | 6,650 |
| 2024/12/25 | 764.9 | 765 | 763.3 | 764.1 | -0.4 | -0.1% | 2,600 |
| 2024/12/24 | 764.4 | 765.3 | 764 | 764.5 | +1 | +0.1% | 329,000 |
| 2024/12/23 | 761.4 | 763.5 | 761.2 | 763.5 | +1.2 | +0.2% | 226,200 |
| 2024/12/20 | 761 | 762.3 | 759.9 | 762.3 | -3.7 | -0.5% | 2,560 |
| 2024/12/19 | 769.9 | 772 | 764.5 | 766 | +2.7 | +0.4% | 64,850 |
| 2024/12/18 | 770 | 770 | 763 | 763.3 | -1.7 | -0.2% | 330 |
| 2024/12/17 | 768 | 768 | 763.3 | 765 | +1.9 | +0.2% | 310 |
| 2024/12/16 | 770 | 770 | 762.5 | 763.1 | +2.3 | +0.3% | 290 |
| 2024/12/13 | 768 | 768 | 760.8 | 760.8 | -2.1 | -0.3% | 760 |
| 2024/12/12 | 764.4 | 765.9 | 762.9 | 762.9 | -0.9 | -0.1% | 450 |
| 2024/12/11 | 762.2 | 763.8 | 762.2 | 763.8 | +0.3 | ±0% | 240 |
| 2024/12/10 | 763.5 | 764.2 | 762.6 | 763.5 | +2.9 | +0.4% | 2,010 |
| 2024/12/09 | 761 | 761 | 759.6 | 760.6 | -2.4 | -0.3% | 3,800 |
| 2024/12/06 | 764.7 | 764.7 | 763 | 763 | -0.8 | -0.1% | 870 |
| 2024/12/05 | 761.2 | 763.8 | 761.2 | 763.8 | +2.6 | +0.3% | 770 |
| 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 |
51～
100
件表示中 / 436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
