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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 752.7 | 752.7 | 751 | 751 | -1.4 | -0.2% | 106,810 |
| 2024/11/01 | 764.5 | 764.5 | 752.4 | 752.4 | +0.5 | +0.1% | 138,930 |
| 2024/10/31 | 760 | 760 | 750.8 | 751.9 | -1.1 | -0.1% | 1,071,360 |
| 2024/10/30 | 770 | 770 | 753 | 753 | -2.1 | -0.3% | 61,740 |
| 2024/10/29 | 754.1 | 755.2 | 754 | 755.1 | +0.6 | +0.1% | 85,590 |
| 2024/10/28 | 774.9 | 774.9 | 729.9 | 754.5 | +1.7 | +0.2% | 2,300 |
| 2024/10/25 | 754 | 754 | 752.7 | 752.8 | -1.2 | -0.2% | 42,620 |
| 2024/10/24 | 762.8 | 762.8 | 754 | 754 | -2.7 | -0.4% | 2,340 |
| 2024/10/23 | 762 | 762 | 756.5 | 756.7 | -0.6 | -0.1% | 400 |
| 2024/10/22 | 755.6 | 757.3 | 755.6 | 757.3 | +3.4 | +0.5% | 2,180 |
| 2024/10/21 | 750.1 | 754.8 | 750.1 | 753.9 | -2.4 | -0.3% | 3,100 |
| 2024/10/18 | 755 | 757 | 755 | 756.3 | +1.8 | +0.2% | 2,080 |
| 2024/10/17 | 754.8 | 754.9 | 753.3 | 754.5 | +0.9 | +0.1% | 610 |
| 2024/10/16 | 750.2 | 754.2 | 750.2 | 753.6 | -2.1 | -0.3% | 6,210 |
| 2024/10/15 | 753.3 | 755.7 | 753.3 | 755.7 | +2.7 | +0.4% | 10,730 |
| 2024/10/11 | 757.9 | 757.9 | 752.5 | 753 | -1.7 | -0.2% | 810 |
| 2024/10/10 | 753.9 | 754.7 | 753.2 | 754.7 | +3.6 | +0.5% | 15,300 |
| 2024/10/09 | 752 | 752 | 751.1 | 751.1 | ±0 | ±0% | 220 |
| 2024/10/08 | 745.4 | 752 | 745.4 | 751.1 | -0.5 | -0.1% | 11,450 |
| 2024/10/07 | 750.6 | 751.6 | 750.1 | 751.6 | +4.9 | +0.7% | 52,500 |
| 2024/10/04 | 745.3 | 747.9 | 745.2 | 746.7 | +2.4 | +0.3% | 1,060 |
| 2024/10/03 | 737.5 | 744.3 | 737.5 | 744.3 | +1.8 | +0.2% | 34,360 |
| 2024/10/02 | 744.5 | 744.9 | 742.5 | 742.5 | -4 | -0.5% | 1,240 |
| 2024/10/01 | 747 | 747 | 745.8 | 746.5 | -0.5 | -0.1% | 1,610 |
| 2024/09/30 | 765 | 765 | 747 | 747 | +6.5 | +0.9% | 6,000 |
| 2024/09/27 | 744.8 | 749.9 | 739.8 | 740.5 | -4.2 | -0.6% | 2,330 |
| 2024/09/26 | 743.2 | 745 | 743.2 | 744.7 | +1.3 | +0.2% | 1,200 |
| 2024/09/25 | 742 | 743.6 | 741.1 | 743.4 | +0.7 | +0.1% | 3,260 |
| 2024/09/24 | 745 | 745 | 742.4 | 742.7 | -5.5 | -0.7% | 2,150 |
| 2024/09/20 | 744.1 | 748.2 | 744.1 | 748.2 | +1.4 | +0.2% | 1,100 |
| 2024/09/19 | 751.9 | 751.9 | 746.6 | 746.8 | +2 | +0.3% | 10,920 |
| 2024/09/18 | 743.7 | 745.4 | 743.7 | 744.8 | -0.3 | ±0% | 980 |
| 2024/09/17 | 744 | 745.7 | 744 | 745.1 | -0.9 | -0.1% | 1,340 |
| 2024/09/13 | 746.8 | 751.9 | 745.4 | 746 | -2.2 | -0.3% | 1,400 |
| 2024/09/12 | 744.2 | 749.5 | 744.2 | 748.2 | +1.1 | +0.1% | 5,270 |
| 2024/09/11 | 751 | 751 | 743.2 | 747.1 | -4.9 | -0.7% | 6,820 |
| 2024/09/10 | 749.1 | 752 | 749.1 | 752 | +0.2 | ±0% | 180 |
| 2024/09/09 | 750.7 | 751.8 | 750.1 | 751.8 | +4.3 | +0.6% | 8,470 |
| 2024/09/06 | 749.5 | 756.9 | 747.5 | 747.5 | -2.5 | -0.3% | 4,100 |
| 2024/09/05 | 756.8 | 756.8 | 748.8 | 750 | -1.1 | -0.1% | 6,270 |
| 2024/09/04 | 762 | 762 | 750.9 | 751.1 | -4.2 | -0.6% | 2,050 |
| 2024/09/03 | 748.1 | 755.8 | 748.1 | 755.3 | +1.3 | +0.2% | 780 |
| 2024/09/02 | 753.5 | 754 | 753.5 | 754 | +1.6 | +0.2% | 4,650 |
| 2024/08/30 | 753 | 754.2 | 752.4 | 752.4 | +0.3 | ±0% | 1,850 |
| 2024/08/29 | 751.2 | 753.8 | 751.2 | 752.1 | -0.9 | -0.1% | 2,240 |
| 2024/08/28 | 752.1 | 753.1 | 752.1 | 753 | +0.9 | +0.1% | 4,080 |
| 2024/08/27 | 752 | 752.3 | 751.9 | 752.1 | +0.4 | +0.1% | 5,350 |
| 2024/08/26 | 760 | 760 | 750.9 | 751.7 | -1.4 | -0.2% | 2,410 |
| 2024/08/23 | 751 | 754.9 | 751 | 753.1 | +2.1 | +0.3% | 910 |
| 2024/08/22 | 745.1 | 751.1 | 745.1 | 751 | +1.3 | +0.2% | 12,550 |
101～
150
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
