- 2024年
- 2023年
2251 (NEXT FUNDS) JPX国債先物ダブルインバース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 769.2 | 776 | 769 | 769.2 | 40,810 | 769.20 |
| 2024-04-25 | 770 | 770 | 766.6 | 767.7 | 1,760 | 767.70 |
| 2024-04-24 | 763.5 | 767.6 | 763.5 | 767.2 | 2,450 | 767.20 |
| 2024-04-23 | 762.2 | 767.6 | 762.2 | 767.4 | 9,000 | 767.40 |
| 2024-04-22 | 762.4 | 795 | 762.4 | 767.4 | 6,010 | 767.40 |
| 2024-04-19 | 761.4 | 766.6 | 759.2 | 762.4 | 10,210 | 762.40 |
| 2024-04-18 | 766.8 | 767 | 764.3 | 764.8 | 8,760 | 764.80 |
| 2024-04-17 | 762.1 | 769 | 762.1 | 768 | 3,110 | 768 |
| 2024-04-16 | 768 | 768 | 766.2 | 766.3 | 5,250 | 766.30 |
| 2024-04-15 | 763.8 | 765 | 763.3 | 765 | 9,820 | 765 |
| 2024-04-12 | 769.5 | 769.5 | 762.9 | 765 | 21,080 | 765 |
| 2024-04-11 | 760 | 764.9 | 760 | 764.4 | 18,590 | 764.40 |
| 2024-04-10 | 756.4 | 757.6 | 756.4 | 757.1 | 8,020 | 757.10 |
| 2024-04-09 | 756.5 | 757.6 | 755.8 | 756.7 | 18,470 | 756.70 |
| 2024-04-08 | 752.6 | 757.1 | 752.6 | 756.7 | 4,990 | 756.70 |
| 2024-04-05 | 756.3 | 756.7 | 754.6 | 755.3 | 28,360 | 755.30 |
| 2024-04-04 | 753.7 | 755.7 | 753.1 | 755.7 | 40,610 | 755.70 |
| 2024-04-03 | 755.9 | 755.9 | 750 | 754 | 31,060 | 754 |
| 2024-04-02 | 754.6 | 755 | 752.4 | 753.6 | 4,360 | 753.60 |
| 2024-04-01 | 754.6 | 754.8 | 752.9 | 752.9 | 15,730 | 752.90 |
| 2024-03-29 | 749.5 | 752.8 | 749.5 | 752.3 | 22,520 | 752.30 |
| 2024-03-28 | 752 | 752.3 | 749.6 | 750.2 | 22,260 | 750.20 |
| 2024-03-27 | 754.7 | 754.7 | 752 | 752 | 16,370 | 752 |
| 2024-03-26 | 754.5 | 755 | 753.2 | 754.2 | 13,950 | 754.20 |
| 2024-03-25 | 752.4 | 753.6 | 752.1 | 753.6 | 1,790 | 753.60 |
| 2024-03-22 | 755.2 | 755.7 | 754.4 | 754.5 | 5,990 | 754.50 |
| 2024-03-21 | 748 | 755.3 | 748 | 755.3 | 38,910 | 755.30 |
| 2024-03-19 | 755.7 | 756.5 | 750.4 | 752.1 | 70,130 | 752.10 |
| 2024-03-18 | 760 | 760 | 748 | 754.5 | 47,970 | 754.50 |
| 2024-03-15 | 759.4 | 761.3 | 758 | 758.2 | 29,630 | 758.20 |
| 2024-03-14 | 756.4 | 771.7 | 756.2 | 757 | 31,750 | 757 |
| 2024-03-13 | 755 | 756.4 | 754 | 754 | 51,870 | 754 |
| 2024-03-12 | 755.4 | 757 | 753.6 | 754.6 | 13,420 | 754.60 |
| 2024-03-11 | 755.9 | 758 | 753.8 | 753.9 | 66,780 | 753.90 |
| 2024-03-08 | 755.1 | 755.1 | 752.7 | 753.3 | 42,340 | 753.30 |
| 2024-03-07 | 752.3 | 754.4 | 752 | 753.3 | 17,890 | 753.30 |
| 2024-03-06 | 750.4 | 752.5 | 750.4 | 751.1 | 1,860 | 751.10 |
| 2024-03-05 | 752.2 | 752.3 | 750 | 750 | 1,730 | 750 |
| 2024-03-04 | 750.9 | 751.6 | 750.7 | 751.3 | 2,200 | 751.30 |
| 2024-03-01 | 753.2 | 753.2 | 752 | 752.6 | 3,630 | 752.60 |
| 2024-02-29 | 750.1 | 754.1 | 749.4 | 753.2 | 19,310 | 753.20 |
| 2024-02-28 | 752 | 752 | 750.8 | 751.5 | 1,400 | 751.50 |
| 2024-02-27 | 751.6 | 753.2 | 751 | 751 | 4,460 | 751 |
| 2024-02-26 | 751.8 | 752.1 | 750 | 750.1 | 26,640 | 750.10 |
| 2024-02-22 | 755.2 | 755.2 | 751.3 | 753.6 | 2,240 | 753.60 |
| 2024-02-21 | 754 | 754 | 753.6 | 753.6 | 2,950 | 753.60 |
| 2024-02-20 | 753.9 | 754.8 | 752.8 | 754 | 1,950 | 754 |
| 2024-02-19 | 753.7 | 753.8 | 752.6 | 753.7 | 1,610 | 753.70 |
| 2024-02-16 | 752.2 | 754.3 | 752.2 | 753.7 | 3,500 | 753.70 |
| 2024-02-15 | 753.5 | 753.5 | 750.4 | 753.1 | 2,950 | 753.10 |
| 2024-02-14 | 757.4 | 757.6 | 756.6 | 756.6 | 24,440 | 756.60 |
| 2024-02-13 | 752.5 | 752.9 | 750.8 | 752.7 | 42,280 | 752.70 |
| 2024-02-09 | 752.4 | 753.2 | 752 | 752.7 | 3,370 | 752.70 |
| 2024-02-08 | 753.3 | 754.4 | 749.7 | 750.4 | 48,970 | 750.40 |
| 2024-02-07 | 750.8 | 751.7 | 750.8 | 751.7 | 2,540 | 751.70 |
| 2024-02-06 | 754.3 | 754.3 | 752.4 | 752.4 | 34,780 | 752.40 |
| 2024-02-05 | 752 | 753.1 | 752 | 753.1 | 27,660 | 753.10 |
| 2024-02-02 | 747.9 | 748.8 | 746.4 | 747.1 | 79,040 | 747.10 |
| 2024-02-01 | 753.7 | 754.7 | 750 | 750 | 1,960 | 750 |
| 2024-01-31 | 755.1 | 756 | 753.5 | 753.5 | 15,050 | 753.50 |
| 2024-01-30 | 752.1 | 752.9 | 751.7 | 751.7 | 1,740 | 751.70 |
| 2024-01-29 | 752 | 755 | 752 | 753.4 | 151,450 | 753.40 |
| 2024-01-26 | 752.8 | 754.1 | 751.9 | 752.8 | 23,550 | 752.80 |
| 2024-01-25 | 756 | 757.1 | 755.5 | 756.7 | 1,470 | 756.70 |
| 2024-01-24 | 752.8 | 756.8 | 752.6 | 754.9 | 27,440 | 754.90 |
| 2024-01-23 | 745.1 | 747.8 | 744.7 | 746 | 23,590 | 746 |
| 2024-01-22 | 748.5 | 748.7 | 746.9 | 746.9 | 28,740 | 746.90 |
| 2024-01-19 | 748 | 749.5 | 746.3 | 749.4 | 2,060 | 749.40 |
| 2024-01-18 | 745.5 | 749.1 | 745.4 | 749.1 | 25,410 | 749.10 |
| 2024-01-17 | 744.6 | 745.3 | 744.4 | 744.4 | 12,480 | 744.40 |
| 2024-01-16 | 741.4 | 742.9 | 741 | 742.9 | 14,420 | 742.90 |
| 2024-01-15 | 740.1 | 740.6 | 738.9 | 739.4 | 11,350 | 739.40 |
| 2024-01-12 | 741.4 | 742.6 | 740.5 | 742.6 | 104,620 | 742.60 |
| 2024-01-11 | 746 | 746 | 743.2 | 743.5 | 6,030 | 743.50 |
| 2024-01-10 | 745.3 | 745.8 | 742.5 | 745.7 | 121,450 | 745.70 |
| 2024-01-09 | 747.2 | 747.4 | 745.5 | 745.5 | 22,420 | 745.50 |
| 2024-01-05 | 748.6 | 748.9 | 746.7 | 746.7 | 1,870 | 746.70 |
| 2024-01-04 | 750 | 750.6 | 748 | 748.1 | 3,580 | 748.10 |
分割・併合履歴 ： なし
