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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 750.6 | 751.4 | 749.1 | 749.7 | -2.3 | -0.3% | 9,000 |
| 2024/08/20 | 752.5 | 752.6 | 751.1 | 752 | -0.8 | -0.1% | 1,400 |
| 2024/08/19 | 752 | 754.3 | 752 | 752.8 | +1.2 | +0.2% | 10,610 |
| 2024/08/16 | 748.8 | 752.4 | 742 | 751.6 | +5.7 | +0.8% | 30,890 |
| 2024/08/15 | 748.7 | 748.8 | 744.8 | 745.9 | +1.4 | +0.2% | 740 |
| 2024/08/14 | 745.5 | 749.8 | 743.5 | 744.5 | -2.2 | -0.3% | 950 |
| 2024/08/13 | 750 | 750 | 746.4 | 746.7 | -2.3 | -0.3% | 4,680 |
| 2024/08/09 | 749.9 | 751.1 | 748 | 749 | +1 | +0.1% | 6,470 |
| 2024/08/08 | 744.1 | 752.7 | 744.1 | 748 | -2.2 | -0.3% | 2,720 |
| 2024/08/07 | 748.7 | 754.1 | 745.8 | 750.2 | -0.9 | -0.1% | 76,930 |
| 2024/08/06 | 732 | 770 | 732 | 751.1 | +11.7 | +1.6% | 18,780 |
| 2024/08/05 | 753.6 | 753.6 | 738.7 | 739.4 | -23.7 | -3.1% | 169,800 |
| 2024/08/02 | 768 | 768 | 763 | 763.1 | -9.2 | -1.2% | 7,000 |
| 2024/08/01 | 778.8 | 778.8 | 771 | 772.3 | -2.2 | -0.3% | 2,340 |
| 2024/07/31 | 770.2 | 775 | 770 | 774.5 | +6.9 | +0.9% | 2,660 |
| 2024/07/30 | 768.8 | 770.2 | 767.6 | 767.6 | -2.6 | -0.3% | 59,940 |
| 2024/07/29 | 769.7 | 772.3 | 769.6 | 770.2 | -2.9 | -0.4% | 16,600 |
| 2024/07/26 | 777 | 777 | 772.8 | 773.1 | -1.8 | -0.2% | 1,450 |
| 2024/07/25 | 777.2 | 777.2 | 774.4 | 774.9 | +0.9 | +0.1% | 10,970 |
| 2024/07/24 | 776 | 776 | 773.3 | 774 | +1.2 | +0.2% | 97,780 |
| 2024/07/23 | 777 | 777 | 772.2 | 772.8 | +1.2 | +0.2% | 82,330 |
| 2024/07/22 | 770.7 | 771.6 | 770.1 | 771.6 | ±0 | ±0% | 2,340 |
| 2024/07/19 | 772 | 774.1 | 769.3 | 771.6 | +1.5 | +0.2% | 2,910 |
| 2024/07/18 | 777.7 | 777.7 | 770.1 | 770.1 | +1.4 | +0.2% | 6,610 |
| 2024/07/17 | 776.9 | 776.9 | 765.9 | 768.7 | +1.4 | +0.2% | 111,870 |
| 2024/07/16 | 777 | 777 | 767.3 | 767.3 | -3 | -0.4% | 9,690 |
| 2024/07/12 | 771.9 | 773.9 | 770 | 770.3 | -3.6 | -0.5% | 518,070 |
| 2024/07/11 | 773.4 | 774.1 | 772.8 | 773.9 | -0.1 | ±0% | 172,510 |
| 2024/07/10 | 774.1 | 774.8 | 773.4 | 774 | +1 | +0.1% | 395,220 |
| 2024/07/09 | 775.2 | 775.2 | 772.8 | 773 | -2 | -0.3% | 6,130 |
| 2024/07/08 | 775.9 | 775.9 | 774 | 775 | +1.4 | +0.2% | 394,820 |
| 2024/07/05 | 773.6 | 775 | 773.3 | 773.6 | -1.5 | -0.2% | 261,240 |
| 2024/07/04 | 777.1 | 777.1 | 774.3 | 775.1 | -2.3 | -0.3% | 2,500 |
| 2024/07/03 | 779.3 | 779.3 | 777.1 | 777.4 | -0.7 | -0.1% | 45,730 |
| 2024/07/02 | 778 | 778.9 | 776.9 | 778.1 | +2.2 | +0.3% | 4,860 |
| 2024/07/01 | 774.2 | 778 | 774.2 | 775.9 | +1.7 | +0.2% | 6,440 |
| 2024/06/28 | 774.6 | 778.9 | 773.9 | 774.2 | -0.4 | -0.1% | 106,220 |
| 2024/06/27 | 772 | 785 | 772 | 774.6 | +5.3 | +0.7% | 12,330 |
| 2024/06/26 | 767.2 | 769.5 | 767.2 | 769.3 | +3.2 | +0.4% | 3,550 |
| 2024/06/25 | 766.4 | 766.6 | 765.6 | 766.1 | +0.1 | ±0% | 36,650 |
| 2024/06/24 | 766.8 | 767 | 766 | 766 | +0.4 | +0.1% | 30,130 |
| 2024/06/21 | 769 | 769 | 764.8 | 765.6 | +1.6 | +0.2% | 3,270 |
| 2024/06/20 | 761.5 | 764.2 | 761.5 | 764 | +2.1 | +0.3% | 5,830 |
| 2024/06/19 | 763 | 763.2 | 761.9 | 761.9 | -0.3 | ±0% | 2,590 |
| 2024/06/18 | 759.3 | 762.9 | 759.3 | 762.2 | +1.8 | +0.2% | 3,070 |
| 2024/06/17 | 760.2 | 761.3 | 760 | 760.4 | -1.8 | -0.2% | 12,500 |
| 2024/06/14 | 765 | 771.9 | 760 | 762.2 | -4.9 | -0.6% | 15,450 |
| 2024/06/13 | 773.9 | 773.9 | 765.7 | 767.1 | -2.7 | -0.4% | 7,720 |
| 2024/06/12 | 772 | 772 | 769.7 | 769.8 | -3.8 | -0.5% | 5,260 |
| 2024/06/11 | 778.8 | 778.8 | 772.5 | 773.6 | -0.5 | -0.1% | 2,180 |
151～
200
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
