768.4
+2.2 (+0.29%)
株価：2024/05/17 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 754 | 754 | 753.6 | 753.6 | -0.4 | -0.1% | 2,950 |
| 2024/02/20 | 753.9 | 754.8 | 752.8 | 754 | +0.3 | ±0% | 1,950 |
| 2024/02/19 | 753.7 | 753.8 | 752.6 | 753.7 | ±0 | ±0% | 1,610 |
| 2024/02/16 | 752.2 | 754.3 | 752.2 | 753.7 | +0.6 | +0.1% | 3,500 |
| 2024/02/15 | 753.5 | 753.5 | 750.4 | 753.1 | -3.5 | -0.5% | 2,950 |
| 2024/02/14 | 757.4 | 757.6 | 756.6 | 756.6 | +3.9 | +0.5% | 24,440 |
| 2024/02/13 | 752.5 | 752.9 | 750.8 | 752.7 | ±0 | ±0% | 42,280 |
| 2024/02/09 | 752.4 | 753.2 | 752 | 752.7 | +2.3 | +0.3% | 3,370 |
| 2024/02/08 | 753.3 | 754.4 | 749.7 | 750.4 | -1.3 | -0.2% | 48,970 |
| 2024/02/07 | 750.8 | 751.7 | 750.8 | 751.7 | -0.7 | -0.1% | 2,540 |
| 2024/02/06 | 754.3 | 754.3 | 752.4 | 752.4 | -0.7 | -0.1% | 34,780 |
| 2024/02/05 | 752 | 753.1 | 752 | 753.1 | +6 | +0.8% | 27,660 |
| 2024/02/02 | 747.9 | 748.8 | 746.4 | 747.1 | -2.9 | -0.4% | 79,040 |
| 2024/02/01 | 753.7 | 754.7 | 750 | 750 | -3.5 | -0.5% | 1,960 |
| 2024/01/31 | 755.1 | 756 | 753.5 | 753.5 | +1.8 | +0.2% | 15,050 |
| 2024/01/30 | 752.1 | 752.9 | 751.7 | 751.7 | -1.7 | -0.2% | 1,740 |
| 2024/01/29 | 752 | 755 | 752 | 753.4 | +0.6 | +0.1% | 151,450 |
| 2024/01/26 | 752.8 | 754.1 | 751.9 | 752.8 | -3.9 | -0.5% | 23,550 |
| 2024/01/25 | 756 | 757.1 | 755.5 | 756.7 | +1.8 | +0.2% | 1,470 |
| 2024/01/24 | 752.8 | 756.8 | 752.6 | 754.9 | +8.9 | +1.2% | 27,440 |
| 2024/01/23 | 745.1 | 747.8 | 744.7 | 746 | -0.9 | -0.1% | 23,590 |
| 2024/01/22 | 748.5 | 748.7 | 746.9 | 746.9 | -2.5 | -0.3% | 28,740 |
| 2024/01/19 | 748 | 749.5 | 746.3 | 749.4 | +0.3 | ±0% | 2,060 |
| 2024/01/18 | 745.5 | 749.1 | 745.4 | 749.1 | +4.7 | +0.6% | 25,410 |
| 2024/01/17 | 744.6 | 745.3 | 744.4 | 744.4 | +1.5 | +0.2% | 12,480 |
| 2024/01/16 | 741.4 | 742.9 | 741 | 742.9 | +3.5 | +0.5% | 14,420 |
| 2024/01/15 | 740.1 | 740.6 | 738.9 | 739.4 | -3.2 | -0.4% | 11,350 |
| 2024/01/12 | 741.4 | 742.6 | 740.5 | 742.6 | -0.9 | -0.1% | 104,620 |
| 2024/01/11 | 746 | 746 | 743.2 | 743.5 | -2.2 | -0.3% | 6,030 |
| 2024/01/10 | 745.3 | 745.8 | 742.5 | 745.7 | +0.2 | ±0% | 121,450 |
| 2024/01/09 | 747.2 | 747.4 | 745.5 | 745.5 | -1.2 | -0.2% | 22,420 |
| 2024/01/05 | 748.6 | 748.9 | 746.7 | 746.7 | -1.4 | -0.2% | 1,870 |
| 2024/01/04 | 750 | 750.6 | 748 | 748.1 | -1.4 | -0.2% | 3,580 |
| 2023/12/29 | 749.1 | 749.5 | 748.9 | 749.5 | +3.5 | +0.5% | 700 |
| 2023/12/28 | 747.2 | 748.1 | 746 | 746 | -2.4 | -0.3% | 7,650 |
| 2023/12/27 | 750.3 | 750.4 | 748.4 | 748.4 | -3.6 | -0.5% | 19,730 |
| 2023/12/26 | 752.2 | 752.2 | 751.6 | 752 | +0.9 | +0.1% | 3,310 |
| 2023/12/25 | 751.2 | 751.2 | 749 | 751.1 | -1.2 | -0.2% | 137,020 |
| 2023/12/22 | 752.1 | 752.5 | 751 | 752.3 | +3.6 | +0.5% | 30,330 |
| 2023/12/21 | 748 | 748.7 | 747.2 | 748.7 | +2.9 | +0.4% | 2,420 |
| 2023/12/20 | 748.4 | 748.8 | 745.8 | 745.8 | -8.9 | -1.2% | 133,050 |
| 2023/12/19 | 759 | 759.7 | 753.8 | 754.7 | -2.6 | -0.3% | 44,570 |
| 2023/12/18 | 762 | 762 | 757.3 | 757.3 | -4.1 | -0.5% | 7,720 |
51～
100
件表示中 / 220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
