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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 757.1 | 761.4 | 757.1 | 761.4 | +4.3 | +0.6% | 4,630 |
| 2023/12/14 | 760.7 | 760.7 | 751.9 | 757.1 | -2.3 | -0.3% | 19,800 |
| 2023/12/13 | 762.5 | 763.8 | 759.3 | 759.4 | -4.4 | -0.6% | 2,370 |
| 2023/12/12 | 767 | 768.4 | 763.6 | 763.8 | -4.2 | -0.5% | 23,240 |
| 2023/12/11 | 771.1 | 771.1 | 755.9 | 768 | +0.7 | +0.1% | 67,360 |
| 2023/12/08 | 768.9 | 771.5 | 766.3 | 767.3 | +2 | +0.3% | 112,460 |
| 2023/12/07 | 756 | 766.7 | 756 | 765.3 | +9.2 | +1.2% | 170,790 |
| 2023/12/06 | 754.5 | 756.2 | 752.7 | 756.1 | -2.6 | -0.3% | 7,330 |
| 2023/12/05 | 766 | 766 | 758.6 | 758.7 | -1.4 | -0.2% | 3,060 |
| 2023/12/04 | 757.8 | 760.8 | 756 | 760.1 | -3.9 | -0.5% | 21,810 |
| 2023/12/01 | 762.6 | 764 | 761.2 | 764 | +2.9 | +0.4% | 1,940 |
| 2023/11/30 | 758.1 | 761.5 | 753.8 | 761.1 | +1.6 | +0.2% | 36,160 |
| 2023/11/29 | 764.5 | 764.5 | 759.3 | 759.5 | -8.2 | -1.1% | 6,210 |
| 2023/11/28 | 775.3 | 775.3 | 765.9 | 767.7 | -1.3 | -0.2% | 5,680 |
| 2023/11/27 | 770.2 | 770.5 | 768.9 | 769 | -0.5 | -0.1% | 34,270 |
| 2023/11/24 | 766.8 | 770.6 | 765.9 | 769.5 | +4.2 | +0.5% | 11,290 |
| 2023/11/22 | 763.6 | 765.6 | 762.8 | 765.3 | +2.7 | +0.4% | 50,750 |
| 2023/11/21 | 766.7 | 766.7 | 762.1 | 762.6 | -5.6 | -0.7% | 104,250 |
| 2023/11/20 | 770.3 | 770.3 | 767.7 | 768.2 | -0.2 | ±0% | 3,850 |
| 2023/11/17 | 769.2 | 770.3 | 765.4 | 768.4 | -4.8 | -0.6% | 25,790 |
| 2023/11/16 | 773.8 | 774.9 | 772.2 | 773.2 | -0.6 | -0.1% | 8,300 |
| 2023/11/15 | 774.6 | 774.6 | 770.5 | 773.8 | -7 | -0.9% | 14,110 |
| 2023/11/14 | 782.9 | 784.4 | 780.8 | 780.8 | -2.9 | -0.4% | 5,790 |
| 2023/11/13 | 782.5 | 786 | 782.5 | 783.7 | +1.8 | +0.2% | 5,520 |
| 2023/11/10 | 782.6 | 783.4 | 781.2 | 781.9 | +3.3 | +0.4% | 6,930 |
| 2023/11/09 | 777.6 | 778.9 | 777.6 | 778.6 | -1.2 | -0.2% | 16,080 |
| 2023/11/08 | 782.7 | 782.7 | 779.8 | 779.8 | -3.9 | -0.5% | 13,080 |
| 2023/11/07 | 784.2 | 785.6 | 783.7 | 783.7 | +0.7 | +0.1% | 28,290 |
| 2023/11/06 | 783.3 | 783.5 | 781.2 | 783 | -3 | -0.4% | 22,050 |
| 2023/11/02 | 788.5 | 788.8 | 786 | 786 | -5.4 | -0.7% | 55,380 |
| 2023/11/01 | 789.5 | 794.1 | 789.5 | 791.4 | +0.4 | +0.1% | 27,450 |
| 2023/10/31 | 791.7 | 791.7 | 785.2 | 791 | +6.3 | +0.8% | 284,750 |
| 2023/10/30 | 784.8 | 785.1 | 784.1 | 784.7 | +1.2 | +0.2% | 181,790 |
| 2023/10/27 | 784.3 | 790 | 782.5 | 783.5 | -1.6 | -0.2% | 317,140 |
| 2023/10/26 | 783.4 | 785.2 | 783 | 785.1 | +4.6 | +0.6% | 14,500 |
| 2023/10/25 | 781.7 | 796.4 | 780.5 | 780.5 | +0.5 | +0.1% | 2,990 |
| 2023/10/24 | 781.5 | 782 | 780 | 780 | -3.2 | -0.4% | 6,680 |
| 2023/10/23 | 783.4 | 784 | 782.2 | 783.2 | +2.1 | +0.3% | 1,240 |
| 2023/10/20 | 782.2 | 783 | 779.5 | 781.1 | ±0 | ±0% | 5,310 |
| 2023/10/19 | 779.6 | 781.9 | 778.7 | 781.1 | +3.5 | +0.5% | 2,000 |
| 2023/10/18 | 778.9 | 790 | 777.6 | 777.6 | +3.7 | +0.5% | 4,820 |
| 2023/10/17 | 773.1 | 775 | 773.1 | 773.9 | +2.1 | +0.3% | 2,320 |
| 2023/10/16 | 772.5 | 777 | 771.8 | 771.8 | -0.9 | -0.1% | 2,990 |
| 2023/10/13 | 775.8 | 778 | 772.5 | 772.7 | +1.1 | +0.1% | 1,090 |
| 2023/10/12 | 773.8 | 774 | 771.2 | 771.6 | -2.8 | -0.4% | 2,910 |
| 2023/10/11 | 775.8 | 775.8 | 774.4 | 774.4 | -1.4 | -0.2% | 1,770 |
| 2023/10/10 | 776.8 | 790 | 774.6 | 775.8 | -3.9 | -0.5% | 17,470 |
| 2023/10/06 | 780.1 | 780.3 | 779 | 779.7 | -1.3 | -0.2% | 2,870 |
| 2023/10/05 | 781 | 781.6 | 780.7 | 781 | -2.2 | -0.3% | 2,110 |
| 2023/10/04 | 780 | 783.2 | 779.5 | 783.2 | +5.8 | +0.7% | 25,540 |
101～
150
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
