770.4
+2 (+0.26%)
株価：2024/05/20 09:32
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 779.7 | 779.7 | 776.9 | 777.4 | -1.2 | -0.2% | 23,330 |
| 2023/10/02 | 779 | 779.6 | 778.6 | 778.6 | +0.8 | +0.1% | 2,690 |
| 2023/09/29 | 780 | 780 | 777.8 | 777.8 | +1.8 | +0.2% | 2,290 |
| 2023/09/28 | 775.3 | 778.1 | 775.2 | 776 | +1.6 | +0.2% | 1,690 |
| 2023/09/27 | 773.4 | 774.4 | 773.2 | 774.4 | +0.5 | +0.1% | 250 |
| 2023/09/26 | 774.7 | 775 | 773.9 | 773.9 | +1.8 | +0.2% | 2,450 |
| 2023/09/25 | 773.6 | 773.6 | 772.1 | 772.1 | -1.4 | -0.2% | 2,570 |
| 2023/09/22 | 774.7 | 777.4 | 762.4 | 773.5 | -0.6 | -0.1% | 41,460 |
| 2023/09/21 | 772.7 | 779.6 | 772.7 | 774.1 | +1.8 | +0.2% | 6,350 |
| 2023/09/20 | 772.7 | 772.9 | 772.3 | 772.3 | +0.3 | ±0% | 160 |
| 2023/09/19 | 771.4 | 772 | 763.8 | 772 | +2.2 | +0.3% | 3,940 |
| 2023/09/15 | 771.5 | 771.5 | 769.8 | 769.8 | -1.2 | -0.2% | 710 |
| 2023/09/14 | 771.3 | 771.3 | 770.2 | 771 | -0.8 | -0.1% | 3,110 |
| 2023/09/13 | 772.2 | 780.5 | 771.5 | 771.8 | -0.6 | -0.1% | 1,920 |
| 2023/09/12 | 771.3 | 773.8 | 771.3 | 772.4 | +0.9 | +0.1% | 5,420 |
| 2023/09/11 | 771.1 | 771.9 | 769.7 | 771.5 | +7 | +0.9% | 33,130 |
| 2023/09/08 | 765.5 | 765.5 | 764.5 | 764.5 | -2 | -0.3% | 403,970 |
| 2023/09/07 | 767.8 | 767.8 | 765.9 | 766.5 | -0.7 | -0.1% | 41,570 |
| 2023/09/06 | 768.5 | 768.6 | 767.2 | 767.2 | -0.2 | ±0% | 3,980 |
| 2023/09/05 | 767.4 | 767.8 | 767.4 | 767.4 | +1.1 | +0.1% | 1,260 |
| 2023/09/04 | 767 | 767 | 766.3 | 766.3 | +1.7 | +0.2% | 2,180 |
| 2023/09/01 | 765.9 | 765.9 | 764.6 | 764.6 | -2.8 | -0.4% | 3,490 |
| 2023/08/31 | 767.1 | 767.4 | 764.3 | 767.4 | +0.3 | ±0% | 860 |
| 2023/08/30 | 766.8 | 767.4 | 766.5 | 767.1 | +0.9 | +0.1% | 1,970 |
| 2023/08/29 | 766.3 | 767 | 765.8 | 766.2 | -2.6 | -0.3% | 19,180 |
| 2023/08/28 | 769.8 | 769.8 | 768.7 | 768.8 | +0.5 | +0.1% | 13,560 |
| 2023/08/25 | 769.3 | 770.9 | 768 | 768.3 | +0.3 | ±0% | 65,260 |
| 2023/08/24 | 768.6 | 768.6 | 768 | 768 | -3.7 | -0.5% | 3,420 |
| 2023/08/23 | 770.8 | 771.7 | 770 | 771.7 | -0.6 | -0.1% | 1,210 |
| 2023/08/22 | 771.6 | 772.6 | 771.5 | 772.3 | +1.4 | +0.2% | 14,270 |
| 2023/08/21 | 769.9 | 770.9 | 769.5 | 770.9 | +1.7 | +0.2% | 13,010 |
| 2023/08/18 | 771.6 | 771.9 | 768.7 | 769.2 | -3.2 | -0.4% | 136,130 |
| 2023/08/17 | 770.4 | 772.4 | 770.3 | 772.4 | +2.8 | +0.4% | 16,430 |
| 2023/08/16 | 770.1 | 770.1 | 769.4 | 769.6 | +0.1 | ±0% | 2,020 |
| 2023/08/15 | 770.2 | 770.8 | 768 | 769.5 | -0.2 | ±0% | 25,720 |
| 2023/08/14 | 769.5 | 770.5 | 767.2 | 769.7 | +3.9 | +0.5% | 1,340 |
| 2023/08/10 | 766.4 | 768.7 | 765.8 | 765.8 | +2.7 | +0.4% | 3,610 |
| 2023/08/09 | 766.5 | 766.5 | 763.1 | 763.1 | -5.2 | -0.7% | 105,820 |
| 2023/08/08 | 770.8 | 770.8 | 768 | 768.3 | -0.8 | -0.1% | 2,740 |
| 2023/08/07 | 770.1 | 770.2 | 769.1 | 769.1 | -3.2 | -0.4% | 3,320 |
| 2023/08/04 | 772.6 | 785.2 | 771.9 | 772.3 | +1.3 | +0.2% | 2,630 |
| 2023/08/03 | 782.9 | 782.9 | 768.9 | 771 | +3.1 | +0.4% | 43,300 |
| 2023/08/02 | 767.6 | 768 | 767.6 | 767.9 | +3 | +0.4% | 7,520 |
| 2023/08/01 | 767.7 | 767.7 | 764.9 | 764.9 | -3.3 | -0.4% | 6,280 |
| 2023/07/31 | 778.1 | 778.1 | 765.7 | 768.2 | +5.1 | +0.7% | 54,070 |
| 2023/07/28 | 762 | 765.6 | 758 | 763.1 | +11.2 | +1.5% | 69,350 |
| 2023/07/27 | 753.9 | 753.9 | 751.6 | 751.9 | -0.1 | ±0% | 730 |
| 2023/07/26 | 753.8 | 753.8 | 752 | 752 | -1.8 | -0.2% | 1,110 |
| 2023/07/25 | 754.7 | 754.7 | 753.8 | 753.8 | +0.4 | +0.1% | 50 |
| 2023/07/24 | 754.6 | 754.9 | 753.4 | 753.4 | -5.2 | -0.7% | 3,320 |
151～
200
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
