- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 749.1 | 749.5 | 748.9 | 749.5 | 700 | 749.50 |
| 2023-12-28 | 747.2 | 748.1 | 746 | 746 | 7,650 | 746 |
| 2023-12-27 | 750.3 | 750.4 | 748.4 | 748.4 | 19,730 | 748.40 |
| 2023-12-26 | 752.2 | 752.2 | 751.6 | 752 | 3,310 | 752 |
| 2023-12-25 | 751.2 | 751.2 | 749 | 751.1 | 137,020 | 751.10 |
| 2023-12-22 | 752.1 | 752.5 | 751 | 752.3 | 30,330 | 752.30 |
| 2023-12-21 | 748 | 748.7 | 747.2 | 748.7 | 2,420 | 748.70 |
| 2023-12-20 | 748.4 | 748.8 | 745.8 | 745.8 | 133,050 | 745.80 |
| 2023-12-19 | 759 | 759.7 | 753.8 | 754.7 | 44,570 | 754.70 |
| 2023-12-18 | 762 | 762 | 757.3 | 757.3 | 7,720 | 757.30 |
| 2023-12-15 | 757.1 | 761.4 | 757.1 | 761.4 | 4,630 | 761.40 |
| 2023-12-14 | 760.7 | 760.7 | 751.9 | 757.1 | 19,800 | 757.10 |
| 2023-12-13 | 762.5 | 763.8 | 759.3 | 759.4 | 2,370 | 759.40 |
| 2023-12-12 | 767 | 768.4 | 763.6 | 763.8 | 23,240 | 763.80 |
| 2023-12-11 | 771.1 | 771.1 | 755.9 | 768 | 67,360 | 768 |
| 2023-12-08 | 768.9 | 771.5 | 766.3 | 767.3 | 112,460 | 767.30 |
| 2023-12-07 | 756 | 766.7 | 756 | 765.3 | 170,790 | 765.30 |
| 2023-12-06 | 754.5 | 756.2 | 752.7 | 756.1 | 7,330 | 756.10 |
| 2023-12-05 | 766 | 766 | 758.6 | 758.7 | 3,060 | 758.70 |
| 2023-12-04 | 757.8 | 760.8 | 756 | 760.1 | 21,810 | 760.10 |
| 2023-12-01 | 762.6 | 764 | 761.2 | 764 | 1,940 | 764 |
| 2023-11-30 | 758.1 | 761.5 | 753.8 | 761.1 | 36,160 | 761.10 |
| 2023-11-29 | 764.5 | 764.5 | 759.3 | 759.5 | 6,210 | 759.50 |
| 2023-11-28 | 775.3 | 775.3 | 765.9 | 767.7 | 5,680 | 767.70 |
| 2023-11-27 | 770.2 | 770.5 | 768.9 | 769 | 34,270 | 769 |
| 2023-11-24 | 766.8 | 770.6 | 765.9 | 769.5 | 11,290 | 769.50 |
| 2023-11-22 | 763.6 | 765.6 | 762.8 | 765.3 | 50,750 | 765.30 |
| 2023-11-21 | 766.7 | 766.7 | 762.1 | 762.6 | 104,250 | 762.60 |
| 2023-11-20 | 770.3 | 770.3 | 767.7 | 768.2 | 3,850 | 768.20 |
| 2023-11-17 | 769.2 | 770.3 | 765.4 | 768.4 | 25,790 | 768.40 |
| 2023-11-16 | 773.8 | 774.9 | 772.2 | 773.2 | 8,300 | 773.20 |
| 2023-11-15 | 774.6 | 774.6 | 770.5 | 773.8 | 14,110 | 773.80 |
| 2023-11-14 | 782.9 | 784.4 | 780.8 | 780.8 | 5,790 | 780.80 |
| 2023-11-13 | 782.5 | 786 | 782.5 | 783.7 | 5,520 | 783.70 |
| 2023-11-10 | 782.6 | 783.4 | 781.2 | 781.9 | 6,930 | 781.90 |
| 2023-11-09 | 777.6 | 778.9 | 777.6 | 778.6 | 16,080 | 778.60 |
| 2023-11-08 | 782.7 | 782.7 | 779.8 | 779.8 | 13,080 | 779.80 |
| 2023-11-07 | 784.2 | 785.6 | 783.7 | 783.7 | 28,290 | 783.70 |
| 2023-11-06 | 783.3 | 783.5 | 781.2 | 783 | 22,050 | 783 |
| 2023-11-02 | 788.5 | 788.8 | 786 | 786 | 55,380 | 786 |
| 2023-11-01 | 789.5 | 794.1 | 789.5 | 791.4 | 27,450 | 791.40 |
| 2023-10-31 | 791.7 | 791.7 | 785.2 | 791 | 284,750 | 791 |
| 2023-10-30 | 784.8 | 785.1 | 784.1 | 784.7 | 181,790 | 784.70 |
| 2023-10-27 | 784.3 | 790 | 782.5 | 783.5 | 317,140 | 783.50 |
| 2023-10-26 | 783.4 | 785.2 | 783 | 785.1 | 14,500 | 785.10 |
| 2023-10-25 | 781.7 | 796.4 | 780.5 | 780.5 | 2,990 | 780.50 |
| 2023-10-24 | 781.5 | 782 | 780 | 780 | 6,680 | 780 |
| 2023-10-23 | 783.4 | 784 | 782.2 | 783.2 | 1,240 | 783.20 |
| 2023-10-20 | 782.2 | 783 | 779.5 | 781.1 | 5,310 | 781.10 |
| 2023-10-19 | 779.6 | 781.9 | 778.7 | 781.1 | 2,000 | 781.10 |
| 2023-10-18 | 778.9 | 790 | 777.6 | 777.6 | 4,820 | 777.60 |
| 2023-10-17 | 773.1 | 775 | 773.1 | 773.9 | 2,320 | 773.90 |
| 2023-10-16 | 772.5 | 777 | 771.8 | 771.8 | 2,990 | 771.80 |
| 2023-10-13 | 775.8 | 778 | 772.5 | 772.7 | 1,090 | 772.70 |
| 2023-10-12 | 773.8 | 774 | 771.2 | 771.6 | 2,910 | 771.60 |
| 2023-10-11 | 775.8 | 775.8 | 774.4 | 774.4 | 1,770 | 774.40 |
| 2023-10-10 | 776.8 | 790 | 774.6 | 775.8 | 17,470 | 775.80 |
| 2023-10-06 | 780.1 | 780.3 | 779 | 779.7 | 2,870 | 779.70 |
| 2023-10-05 | 781 | 781.6 | 780.7 | 781 | 2,110 | 781 |
| 2023-10-04 | 780 | 783.2 | 779.5 | 783.2 | 25,540 | 783.20 |
| 2023-10-03 | 779.7 | 779.7 | 776.9 | 777.4 | 23,330 | 777.40 |
| 2023-10-02 | 779 | 779.6 | 778.6 | 778.6 | 2,690 | 778.60 |
| 2023-09-29 | 780 | 780 | 777.8 | 777.8 | 2,290 | 777.80 |
| 2023-09-28 | 775.3 | 778.1 | 775.2 | 776 | 1,690 | 776 |
| 2023-09-27 | 773.4 | 774.4 | 773.2 | 774.4 | 250 | 774.40 |
| 2023-09-26 | 774.7 | 775 | 773.9 | 773.9 | 2,450 | 773.90 |
| 2023-09-25 | 773.6 | 773.6 | 772.1 | 772.1 | 2,570 | 772.10 |
| 2023-09-22 | 774.7 | 777.4 | 762.4 | 773.5 | 41,460 | 773.50 |
| 2023-09-21 | 772.7 | 779.6 | 772.7 | 774.1 | 6,350 | 774.10 |
| 2023-09-20 | 772.7 | 772.9 | 772.3 | 772.3 | 160 | 772.30 |
| 2023-09-19 | 771.4 | 772 | 763.8 | 772 | 3,940 | 772 |
| 2023-09-15 | 771.5 | 771.5 | 769.8 | 769.8 | 710 | 769.80 |
| 2023-09-14 | 771.3 | 771.3 | 770.2 | 771 | 3,110 | 771 |
| 2023-09-13 | 772.2 | 780.5 | 771.5 | 771.8 | 1,920 | 771.80 |
| 2023-09-12 | 771.3 | 773.8 | 771.3 | 772.4 | 5,420 | 772.40 |
| 2023-09-11 | 771.1 | 771.9 | 769.7 | 771.5 | 33,130 | 771.50 |
| 2023-09-08 | 765.5 | 765.5 | 764.5 | 764.5 | 403,970 | 764.50 |
| 2023-09-07 | 767.8 | 767.8 | 765.9 | 766.5 | 41,570 | 766.50 |
| 2023-09-06 | 768.5 | 768.6 | 767.2 | 767.2 | 3,980 | 767.20 |
| 2023-09-05 | 767.4 | 767.8 | 767.4 | 767.4 | 1,260 | 767.40 |
| 2023-09-04 | 767 | 767 | 766.3 | 766.3 | 2,180 | 766.30 |
| 2023-09-01 | 765.9 | 765.9 | 764.6 | 764.6 | 3,490 | 764.60 |
| 2023-08-31 | 767.1 | 767.4 | 764.3 | 767.4 | 860 | 767.40 |
| 2023-08-30 | 766.8 | 767.4 | 766.5 | 767.1 | 1,970 | 767.10 |
| 2023-08-29 | 766.3 | 767 | 765.8 | 766.2 | 19,180 | 766.20 |
| 2023-08-28 | 769.8 | 769.8 | 768.7 | 768.8 | 13,560 | 768.80 |
| 2023-08-25 | 769.3 | 770.9 | 768 | 768.3 | 65,260 | 768.30 |
| 2023-08-24 | 768.6 | 768.6 | 768 | 768 | 3,420 | 768 |
| 2023-08-23 | 770.8 | 771.7 | 770 | 771.7 | 1,210 | 771.70 |
| 2023-08-22 | 771.6 | 772.6 | 771.5 | 772.3 | 14,270 | 772.30 |
| 2023-08-21 | 769.9 | 770.9 | 769.5 | 770.9 | 13,010 | 770.90 |
| 2023-08-18 | 771.6 | 771.9 | 768.7 | 769.2 | 136,130 | 769.20 |
| 2023-08-17 | 770.4 | 772.4 | 770.3 | 772.4 | 16,430 | 772.40 |
| 2023-08-16 | 770.1 | 770.1 | 769.4 | 769.6 | 2,020 | 769.60 |
| 2023-08-15 | 770.2 | 770.8 | 768 | 769.5 | 25,720 | 769.50 |
| 2023-08-14 | 769.5 | 770.5 | 767.2 | 769.7 | 1,340 | 769.70 |
| 2023-08-10 | 766.4 | 768.7 | 765.8 | 765.8 | 3,610 | 765.80 |
| 2023-08-09 | 766.5 | 766.5 | 763.1 | 763.1 | 105,820 | 763.10 |
| 2023-08-08 | 770.8 | 770.8 | 768 | 768.3 | 2,740 | 768.30 |
| 2023-08-07 | 770.1 | 770.2 | 769.1 | 769.1 | 3,320 | 769.10 |
| 2023-08-04 | 772.6 | 785.2 | 771.9 | 772.3 | 2,630 | 772.30 |
| 2023-08-03 | 782.9 | 782.9 | 768.9 | 771 | 43,300 | 771 |
| 2023-08-02 | 767.6 | 768 | 767.6 | 767.9 | 7,520 | 767.90 |
| 2023-08-01 | 767.7 | 767.7 | 764.9 | 764.9 | 6,280 | 764.90 |
| 2023-07-31 | 778.1 | 778.1 | 765.7 | 768.2 | 54,070 | 768.20 |
| 2023-07-28 | 762 | 765.6 | 758 | 763.1 | 69,350 | 763.10 |
| 2023-07-27 | 753.9 | 753.9 | 751.6 | 751.9 | 730 | 751.90 |
| 2023-07-26 | 753.8 | 753.8 | 752 | 752 | 1,110 | 752 |
| 2023-07-25 | 754.7 | 754.7 | 753.8 | 753.8 | 50 | 753.80 |
| 2023-07-24 | 754.6 | 754.9 | 753.4 | 753.4 | 3,320 | 753.40 |
| 2023-07-21 | 758.9 | 758.9 | 758.6 | 758.6 | 110 | 758.60 |
| 2023-07-20 | 757 | 757 | 756.5 | 756.5 | 1,020 | 756.50 |
| 2023-07-19 | 758.2 | 761.3 | 758.2 | 758.2 | 880 | 758.20 |
| 2023-07-18 | 762.2 | 762.2 | 761.6 | 762.2 | 1,180 | 762.20 |
| 2023-07-14 | 775 | 775 | 760.9 | 762.1 | 350 | 762.10 |
| 2023-07-13 | 760 | 760 | 760 | 760 | 10 | 760 |
| 2023-07-12 | 758.8 | 758.8 | 758.8 | 758.8 | 10 | 758.80 |
| 2023-07-11 | 774 | 774 | 757.9 | 758.2 | 790 | 758.20 |
| 2023-07-10 | 758.5 | 759.1 | 758.5 | 759 | 40 | 759 |
| 2023-07-07 | 752.7 | 753.7 | 752.7 | 753.7 | 6,910 | 753.70 |
| 2023-07-06 | 749.8 | 749.8 | 748.8 | 748.8 | 590 | 748.80 |
| 2023-07-05 | 748.9 | 748.9 | 748.9 | 748.9 | 10 | 748.90 |
| 2023-07-04 | 751 | 751.7 | 748.9 | 748.9 | 2,200 | 748.90 |
| 2023-07-03 | 749.8 | 749.8 | 749.1 | 749.7 | 2,450 | 749.70 |
| 2023-06-30 | 750.9 | 750.9 | 750.9 | 750.9 | 100 | 750.90 |
| 2023-06-29 | 749.1 | 749.1 | 749 | 749 | 1,010 | 749 |
| 2023-06-28 | - | - | - | 747.4 | - | 747.40 |
| 2023-06-27 | 745 | 747.5 | 745 | 747.4 | 5,700 | 747.40 |
| 2023-06-26 | 747.4 | 747.7 | 747.4 | 747.6 | 870 | 747.60 |
| 2023-06-23 | 753 | 753 | 748.2 | 748.6 | 2,230 | 748.60 |
分割・併合履歴 ： なし
