2251 (NEXT FUNDS) JPX国債先物ダブルインバース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 779.9 | 779.9 | 764.3 | 764.9 | 645,060 | 764.90 |
| 2025-04-03 | 799 | 799 | 783 | 785.5 | 25,350 | 785.50 |
| 2025-04-02 | 801.1 | 803.3 | 799 | 799.7 | 8,330 | 799.70 |
| 2025-04-01 | 801 | 819 | 801 | 819 | 5,710 | 819 |
| 2025-03-31 | 818 | 818 | 802 | 802 | 23,060 | 802 |
| 2025-03-28 | 813.7 | 813.7 | 808 | 808 | 17,620 | 808 |
| 2025-03-27 | 819 | 819 | 811.4 | 813.6 | 117,630 | 813.60 |
| 2025-03-26 | 814 | 815 | 812.6 | 813.6 | 21,040 | 813.60 |
| 2025-03-25 | 809 | 813.1 | 809 | 812.9 | 2,900 | 812.90 |
| 2025-03-24 | 801.8 | 808 | 801.8 | 808 | 4,160 | 808 |
| 2025-03-21 | 806.6 | 807 | 804.8 | 806.1 | 1,840 | 806.10 |
| 2025-03-19 | 801 | 805.6 | 801 | 805.6 | 6,740 | 805.60 |
| 2025-03-18 | 805.3 | 805.3 | 801.4 | 803 | 4,590 | 803 |
| 2025-03-17 | 802.6 | 805.5 | 801.8 | 804.8 | 3,160 | 804.80 |
| 2025-03-14 | 813.5 | 813.5 | 805 | 805 | 7,490 | 805 |
| 2025-03-13 | 811 | 811 | 803.9 | 808 | 47,380 | 808 |
| 2025-03-12 | 800 | 808.1 | 800 | 806.9 | 253,660 | 806.90 |
| 2025-03-11 | 814.9 | 814.9 | 801 | 803.1 | 476,910 | 803.10 |
| 2025-03-10 | 813.9 | 814 | 806.8 | 810.3 | 29,300 | 810.30 |
| 2025-03-07 | 818.9 | 818.9 | 804.9 | 805.8 | 12,040 | 805.80 |
| 2025-03-06 | 809.7 | 809.7 | 803.9 | 803.9 | 24,560 | 803.90 |
| 2025-03-05 | 799.9 | 802.1 | 798.2 | 799.2 | 9,680 | 799.20 |
| 2025-03-04 | 799.9 | 799.9 | 795.2 | 797.3 | 6,820 | 797.30 |
| 2025-03-03 | 789.9 | 796 | 789.9 | 795 | 2,050 | 795 |
| 2025-02-28 | 789 | 794.2 | 789 | 792.8 | 43,290 | 792.80 |
| 2025-02-27 | 792.4 | 798 | 792.4 | 795.2 | 113,490 | 795.20 |
| 2025-02-26 | 788 | 793.1 | 787 | 792.3 | 77,760 | 792.30 |
| 2025-02-25 | 798.2 | 798.2 | 790.5 | 794.3 | 424,430 | 794.30 |
| 2025-02-21 | 804 | 804 | 791.5 | 798.2 | 180,120 | 798.20 |
| 2025-02-20 | 809.4 | 809.4 | 799.6 | 802.1 | 8,060 | 802.10 |
| 2025-02-19 | 802.5 | 802.9 | 799 | 801.7 | 32,810 | 801.70 |
| 2025-02-18 | 809.9 | 809.9 | 796.9 | 801.1 | 20,740 | 801.10 |
| 2025-02-17 | 792.8 | 800 | 792.8 | 800 | 6,480 | 800 |
| 2025-02-14 | 791.2 | 792.7 | 791.2 | 792.7 | 9,010 | 792.70 |
| 2025-02-13 | 797.5 | 797.5 | 793.1 | 793.5 | 13,510 | 793.50 |
| 2025-02-12 | 792.3 | 792.5 | 789.9 | 792.5 | 4,160 | 792.50 |
| 2025-02-10 | 790 | 790.4 | 788.1 | 790 | 7,440 | 790 |
| 2025-02-07 | 788 | 789 | 786.1 | 789 | 22,770 | 789 |
| 2025-02-06 | 785.6 | 785.6 | 783.6 | 785.6 | 3,630 | 785.60 |
| 2025-02-05 | 786 | 787.5 | 785.7 | 785.7 | 26,880 | 785.70 |
| 2025-02-04 | 782.7 | 784.4 | 782.6 | 782.9 | 4,080 | 782.90 |
| 2025-02-03 | 786 | 786 | 778.5 | 780.5 | 2,230 | 780.50 |
| 2025-01-31 | 774 | 782.7 | 774 | 782.7 | 2,810 | 782.70 |
| 2025-01-30 | 777 | 779.9 | 777 | 778.7 | 16,610 | 778.70 |
| 2025-01-29 | 775.9 | 777.1 | 774.9 | 776.9 | 63,280 | 776.90 |
| 2025-01-28 | 785 | 785 | 775.5 | 777.6 | 26,770 | 777.60 |
| 2025-01-27 | 778.1 | 781.6 | 778.1 | 781 | 17,240 | 781 |
| 2025-01-24 | 775.6 | 782 | 775.6 | 782 | 11,990 | 782 |
| 2025-01-23 | 775.5 | 779 | 775.5 | 778.8 | 10,320 | 778.80 |
| 2025-01-22 | 776.2 | 778.5 | 776.2 | 778.2 | 1,090 | 778.20 |
| 2025-01-21 | 776.8 | 776.8 | 775.4 | 776.6 | 10,390 | 776.60 |
| 2025-01-20 | 778.5 | 778.5 | 776.3 | 776.8 | 1,920 | 776.80 |
| 2025-01-17 | 775.6 | 778.4 | 775.5 | 778.4 | 3,980 | 778.40 |
| 2025-01-16 | 786.5 | 786.5 | 777.7 | 777.7 | 84,020 | 777.70 |
| 2025-01-15 | 787.5 | 787.5 | 780 | 782.9 | 61,280 | 782.90 |
| 2025-01-14 | 785 | 785 | 781.4 | 781.4 | 568,240 | 781.40 |
| 2025-01-10 | 780 | 780 | 775.4 | 777.2 | 3,650 | 777.20 |
| 2025-01-09 | 780 | 780 | 774.1 | 774.1 | 100,910 | 774.10 |
| 2025-01-08 | 767 | 775.2 | 767 | 775.1 | 7,030 | 775.10 |
| 2025-01-07 | 772.8 | 772.8 | 770.8 | 770.8 | 1,210 | 770.80 |
| 2025-01-06 | 772.8 | 772.8 | 769.8 | 770.8 | 1,380 | 770.80 |
分割・併合履歴 ： なし