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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 779.3 | 779.3 | 772.9 | 774.1 | +4.6 | +0.6% | 4,020 |
| 2024/06/07 | 767.7 | 770 | 767.7 | 769.5 | +2 | +0.3% | 6,880 |
| 2024/06/06 | 770.4 | 770.4 | 766.8 | 767.5 | -2.9 | -0.4% | 4,120 |
| 2024/06/05 | 779.8 | 779.8 | 768.5 | 770.4 | -3.6 | -0.5% | 7,330 |
| 2024/06/04 | 775 | 780 | 774 | 774 | -4 | -0.5% | 181,440 |
| 2024/06/03 | 780.9 | 780.9 | 777.8 | 778 | -2 | -0.3% | 9,920 |
| 2024/05/31 | 780 | 780 | 777.7 | 780 | +2.1 | +0.3% | 17,220 |
| 2024/05/30 | 779.9 | 781.6 | 777.9 | 777.9 | -0.3 | ±0% | 14,190 |
| 2024/05/29 | 780 | 780 | 776.9 | 778.2 | +3.6 | +0.5% | 15,160 |
| 2024/05/28 | 777.8 | 777.8 | 773.8 | 774.6 | +0.2 | ±0% | 1,010 |
| 2024/05/27 | 779 | 779 | 772.9 | 774.4 | +1 | +0.1% | 24,630 |
| 2024/05/24 | 776 | 776 | 772.3 | 773.4 | +1.7 | +0.2% | 2,700 |
| 2024/05/23 | 770.2 | 773 | 770.2 | 771.7 | -0.9 | -0.1% | 26,980 |
| 2024/05/22 | 773 | 773 | 771.3 | 772.6 | +0.2 | ±0% | 1,460 |
| 2024/05/21 | 772 | 772.7 | 771 | 772.4 | +0.4 | +0.1% | 1,230 |
| 2024/05/20 | 768.4 | 772 | 768.4 | 772 | +3.6 | +0.5% | 12,620 |
| 2024/05/17 | 751.4 | 770.5 | 751.4 | 768.4 | +2.2 | +0.3% | 5,920 |
| 2024/05/16 | 772.5 | 772.5 | 765.4 | 766.2 | -3.9 | -0.5% | 9,170 |
| 2024/05/15 | 775 | 775 | 770.1 | 770.1 | -1.3 | -0.2% | 5,510 |
| 2024/05/14 | 772 | 772 | 770.7 | 771.4 | +1.3 | +0.2% | 1,710 |
| 2024/05/13 | 766.5 | 770.6 | 766.3 | 770.1 | +3.6 | +0.5% | 21,180 |
| 2024/05/10 | 772 | 772 | 765.7 | 766.5 | +0.2 | ±0% | 9,610 |
| 2024/05/09 | 769.8 | 770 | 766.3 | 766.3 | +3.8 | +0.5% | 5,700 |
| 2024/05/08 | 762.2 | 762.5 | 760.1 | 762.5 | +0.3 | ±0% | 1,450 |
| 2024/05/07 | 765 | 765 | 762 | 762.2 | -4.3 | -0.6% | 2,560 |
| 2024/05/02 | 765.8 | 768 | 764.2 | 766.5 | +0.4 | +0.1% | 550 |
| 2024/05/01 | 764 | 776.5 | 764 | 766.1 | +2.1 | +0.3% | 8,290 |
| 2024/04/30 | 764.1 | 764.6 | 760 | 764 | -5.2 | -0.7% | 120,030 |
| 2024/04/26 | 769.2 | 776 | 769 | 769.2 | +1.5 | +0.2% | 40,810 |
| 2024/04/25 | 770 | 770 | 766.6 | 767.7 | +0.5 | +0.1% | 1,760 |
| 2024/04/24 | 763.5 | 767.6 | 763.5 | 767.2 | -0.2 | ±0% | 2,450 |
| 2024/04/23 | 762.2 | 767.6 | 762.2 | 767.4 | ±0 | ±0% | 9,000 |
| 2024/04/22 | 762.4 | 795 | 762.4 | 767.4 | +5 | +0.7% | 6,010 |
| 2024/04/19 | 761.4 | 766.6 | 759.2 | 762.4 | -2.4 | -0.3% | 10,210 |
| 2024/04/18 | 766.8 | 767 | 764.3 | 764.8 | -3.2 | -0.4% | 8,760 |
| 2024/04/17 | 762.1 | 769 | 762.1 | 768 | +1.7 | +0.2% | 3,110 |
| 2024/04/16 | 768 | 768 | 766.2 | 766.3 | +1.3 | +0.2% | 5,250 |
| 2024/04/15 | 763.8 | 765 | 763.3 | 765 | ±0 | ±0% | 9,820 |
| 2024/04/12 | 769.5 | 769.5 | 762.9 | 765 | +0.6 | +0.1% | 21,080 |
| 2024/04/11 | 760 | 764.9 | 760 | 764.4 | +7.3 | +1% | 18,590 |
| 2024/04/10 | 756.4 | 757.6 | 756.4 | 757.1 | +0.4 | +0.1% | 8,020 |
| 2024/04/09 | 756.5 | 757.6 | 755.8 | 756.7 | ±0 | ±0% | 18,470 |
| 2024/04/08 | 752.6 | 757.1 | 752.6 | 756.7 | +1.4 | +0.2% | 4,990 |
| 2024/04/05 | 756.3 | 756.7 | 754.6 | 755.3 | -0.4 | -0.1% | 28,360 |
| 2024/04/04 | 753.7 | 755.7 | 753.1 | 755.7 | +1.7 | +0.2% | 40,610 |
| 2024/04/03 | 755.9 | 755.9 | 750 | 754 | +0.4 | +0.1% | 31,060 |
| 2024/04/02 | 754.6 | 755 | 752.4 | 753.6 | +0.7 | +0.1% | 4,360 |
| 2024/04/01 | 754.6 | 754.8 | 752.9 | 752.9 | +0.6 | +0.1% | 15,730 |
| 2024/03/29 | 749.5 | 752.8 | 749.5 | 752.3 | +2.1 | +0.3% | 22,520 |
| 2024/03/28 | 752 | 752.3 | 749.6 | 750.2 | -1.8 | -0.2% | 22,260 |
201～
250
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
