野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ国債先物ダブルインバース指数連動型上場投信
2251その他/その他/NEXT FUNDS JPX JGB Futures Double Inverse Index Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 851.2 | 856.4 | 850.8 | 856.4 | +9.4 | +1.11% | 661,440 |
| 2026-03-12 | 848.9 | 849.1 | 845.5 | 847.0 | +4.3 | +0.51% | 16,040 |
| 2026-03-11 | 847.0 | 848.2 | 842.7 | 842.7 | -3.8 | -0.45% | 20,540 |
| 2026-03-10 | 844.8 | 846.5 | 843.4 | 846.5 | -2.1 | -0.25% | 12,810 |
| 2026-03-09 | 849.8 | 852.0 | 846.4 | 848.6 | +3.9 | +0.46% | 142,190 |
| 2026-03-06 | 844.4 | 847.0 | 844.4 | 844.7 | -1.0 | -0.12% | 128,830 |
| 2026-03-05 | 843.6 | 846.4 | 843.0 | 845.7 | +7.4 | +0.88% | 347,640 |
| 2026-03-04 | 841.9 | 841.9 | 834.9 | 838.3 | -6.7 | -0.79% | 34,940 |
| 2026-03-03 | 833.1 | 845.0 | 833.1 | 845.0 | +9.0 | +1.08% | 42,550 |
| 2026-03-02 | 835.5 | 839.4 | 834.5 | 836.0 | -4.9 | -0.58% | 425,070 |
| 2026-02-27 | 842.4 | 843.3 | 840.7 | 840.9 | -3.0 | -0.36% | 1,200 |
| 2026-02-26 | 846.7 | 847.0 | 843.9 | 843.9 | +1.5 | +0.18% | 126,170 |
| 2026-02-25 | 839.0 | 843.0 | 837.7 | 842.4 | +0.3 | +0.04% | 250,470 |
| 2026-02-24 | 837.0 | 842.1 | 837.0 | 842.1 | -0.4 | -0.05% | 15,760 |
| 2026-02-20 | 843.3 | 844.6 | 840.7 | 842.5 | -3.5 | -0.41% | 7,350 |
| 2026-02-19 | 846.7 | 846.8 | 845.2 | 846.0 | +1.0 | +0.12% | 10,220 |
| 2026-02-18 | 844.3 | 845.8 | 820.0 | 845.0 | -0.8 | -0.09% | 825,670 |
| 2026-02-17 | 850.0 | 850.0 | 843.3 | 845.8 | -7.2 | -0.84% | 1,497,100 |
| 2026-02-16 | 851.4 | 853.6 | 850.8 | 853.0 | -0.6 | -0.07% | 12,070 |
| 2026-02-13 | 851.3 | 856.0 | 851.3 | 853.6 | -3.2 | -0.37% | 140,060 |
| 2026-02-12 | 854.2 | 857.0 | 850.7 | 856.8 | +0.1 | +0.01% | 33,580 |
| 2026-02-10 | 859.1 | 859.3 | 856.7 | 856.7 | -3.8 | -0.44% | 26,670 |
| 2026-02-09 | 862.0 | 863.0 | 860.1 | 860.5 | +2.2 | +0.26% | 44,310 |
| 2026-02-06 | 852.9 | 858.3 | 848.3 | 858.3 | +2.1 | +0.25% | 276,440 |
| 2026-02-05 | 857.6 | 858.0 | 854.8 | 856.2 | -3.3 | -0.38% | 30,190 |
| 2026-02-04 | 858.2 | 859.5 | 855.8 | 859.5 | -0.2 | -0.02% | 27,900 |
| 2026-02-03 | 856.0 | 859.7 | 856.0 | 859.7 | +6.4 | +0.75% | 91,110 |
| 2026-02-02 | 860.1 | 860.1 | 852.9 | 853.3 | -0.9 | -0.11% | 100,000 |
| 2026-01-30 | 855.4 | 857.4 | 854.2 | 854.2 | -5.8 | -0.67% | 16,570 |
| 2026-01-29 | 856.0 | 860.0 | 855.7 | 860.0 | +3.0 | +0.35% | 67,000 |
| 2026-01-28 | 860.3 | 860.3 | 854.1 | 857.0 | -3.0 | -0.35% | 202,550 |
| 2026-01-27 | 858.9 | 861.4 | 858.9 | 860.0 | +4.0 | +0.47% | 65,390 |
| 2026-01-26 | 853.9 | 858.4 | 853.8 | 856.0 | -5.0 | -0.58% | 53,140 |
| 2026-01-23 | 855.6 | 861.0 | 854.0 | 861.0 | +3.2 | +0.37% | 168,610 |
| 2026-01-22 | 860.9 | 860.9 | 855.0 | 857.8 | 0.0 | 0.00% | 430,180 |
| 2026-01-21 | 865.0 | 865.0 | 857.8 | 857.8 | -7.1 | -0.82% | 162,260 |
| 2026-01-20 | 863.0 | 865.4 | 861.3 | 864.9 | +5.5 | +0.64% | 136,880 |
| 2026-01-19 | 855.8 | 860.3 | 854.9 | 859.4 | +7.4 | +0.87% | 63,740 |
| 2026-01-16 | 853.3 | 854.9 | 852.0 | 852.0 | +1.2 | +0.14% | 116,430 |
| 2026-01-15 | 850.2 | 851.0 | 847.7 | 850.8 | -1.4 | -0.16% | 36,280 |
| 2026-01-14 | 853.9 | 854.2 | 852.2 | 852.2 | +0.2 | +0.02% | 34,500 |
| 2026-01-13 | 852.0 | 852.0 | 848.8 | 852.0 | +4.9 | +0.58% | 272,770 |
| 2026-01-09 | 844.7 | 847.1 | 843.6 | 847.1 | -1.9 | -0.22% | 19,580 |
| 2026-01-08 | 846.9 | 854.0 | 842.2 | 849.0 | -0.4 | -0.05% | 54,520 |
| 2026-01-07 | 849.0 | 850.4 | 848.4 | 849.4 | -3.7 | -0.43% | 70,540 |
| 2026-01-06 | 850.3 | 853.1 | 847.8 | 853.1 | +4.1 | +0.48% | 181,830 |
| 2026-01-05 | 848.5 | 852.5 | 848.5 | 849.0 | +4.3 | +0.51% | 73,180 |
| 2025-12-30 | 842.4 | 847.0 | 840.2 | 844.7 | +0.9 | +0.11% | 10,750 |
| 2025-12-29 | 842.0 | 843.8 | 841.5 | 843.8 | +1.3 | +0.15% | 8,000 |
| 2025-12-26 | 841.5 | 842.5 | 841.0 | 842.5 | +1.4 | +0.17% | 14,930 |
| 2025-12-25 | 838.6 | 842.0 | 837.4 | 841.1 | -1.5 | -0.18% | 6,410 |
| 2025-12-24 | 840.1 | 842.6 | 837.4 | 842.6 | 0.0 | 0.00% | 57,530 |
| 2025-12-23 | 843.4 | 845.0 | 839.4 | 842.6 | -6.6 | -0.78% | 2,751,840 |
| 2025-12-22 | 843.2 | 849.2 | 842.6 | 849.2 | +8.1 | +0.96% | 48,500 |
| 2025-12-19 | 834.2 | 841.1 | 833.1 | 841.1 | +6.5 | +0.78% | 273,910 |
| 2025-12-18 | 835.7 | 836.1 | 834.4 | 834.6 | -1.7 | -0.20% | 6,030 |
| 2025-12-17 | 835.0 | 836.9 | 834.2 | 836.3 | +3.2 | +0.38% | 9,850 |
| 2025-12-16 | 834.1 | 834.7 | 833.1 | 833.1 | +0.1 | +0.01% | 13,430 |
| 2025-12-15 | 832.7 | 834.3 | 832.7 | 833.0 | -31.2 | -3.61% | 58,330 |
| 2025-12-12 | 832.2 | 864.2 | 830.4 | 864.2 | +31.8 | +3.82% | 14,980 |
| 2025-12-11 | 832.2 | 832.7 | 830.0 | 832.4 | +0.4 | +0.05% | 282,310 |
| 2025-12-10 | 834.3 | 835.3 | 832.0 | 832.0 | -3.0 | -0.36% | 242,970 |
| 2025-12-09 | 835.6 | 836.7 | 834.3 | 835.0 | -1.0 | -0.12% | 2,798,080 |
| 2025-12-08 | 835.0 | 836.1 | 833.9 | 836.0 | +1.0 | +0.12% | 28,290 |
| 2025-12-05 | 831.2 | 835.0 | 831.2 | 835.0 | 0.0 | 0.00% | 7,050 |
| 2025-12-04 | 829.1 | 835.0 | 829.1 | 835.0 | +7.2 | +0.87% | 9,430 |
| 2025-12-03 | 827.9 | 828.4 | 827.2 | 827.8 | -3.2 | -0.39% | 19,750 |
| 2025-12-02 | 827.7 | 831.0 | 825.5 | 831.0 | +1.0 | +0.12% | 20,350 |
| 2025-12-01 | 822.8 | 830.0 | 822.8 | 830.0 | +8.0 | +0.97% | 47,800 |
| 2025-11-28 | 821.0 | 822.9 | 821.0 | 822.0 | -3.0 | -0.36% | 1,850 |
| 2025-11-27 | 821.8 | 825.0 | 819.2 | 825.0 | 0.0 | 0.00% | 4,570 |
| 2025-11-26 | 822.0 | 825.0 | 821.2 | 825.0 | -0.6 | -0.07% | 1,380 |
| 2025-11-25 | 818.7 | 825.6 | 818.7 | 825.6 | +11.1 | +1.36% | 74,260 |
| 2025-11-21 | 820.0 | 820.2 | 814.5 | 814.5 | -20.5 | -2.46% | 10,940 |
| 2025-11-20 | 819.7 | 835.0 | 819.7 | 835.0 | +19.9 | +2.44% | 339,070 |
| 2025-11-19 | 815.5 | 817.0 | 814.2 | 815.1 | +1.4 | +0.17% | 53,800 |
| 2025-11-18 | 814.6 | 815.4 | 813.5 | 813.7 | -0.1 | -0.01% | 113,040 |
| 2025-11-17 | 813.6 | 814.0 | 812.1 | 813.8 | +1.7 | +0.21% | 2,790 |
| 2025-11-14 | 812.3 | 812.5 | 812.0 | 812.1 | +1.6 | +0.20% | 5,450 |
| 2025-11-13 | 811.2 | 812.2 | 810.4 | 810.5 | -1.4 | -0.17% | 2,410 |
| 2025-11-12 | 811.9 | 812.2 | 811.3 | 811.9 | -1.1 | -0.14% | 300 |
| 2025-11-11 | 813.0 | 813.7 | 813.0 | 813.0 | -4.0 | -0.49% | 1,310 |
| 2025-11-10 | 812.0 | 817.0 | 812.0 | 817.0 | +5.1 | +0.63% | 830 |
| 2025-11-07 | 809.8 | 811.9 | 809.4 | 811.9 | +0.5 | +0.06% | 1,370 |
| 2025-11-06 | 811.5 | 811.5 | 810.1 | 811.4 | +1.5 | +0.19% | 213,180 |
| 2025-11-05 | 810.6 | 810.6 | 809.0 | 809.9 | -2.1 | -0.26% | 2,060 |
| 2025-11-04 | 811.4 | 812.0 | 811.2 | 812.0 | +3.0 | +0.37% | 5,280 |
| 2025-10-31 | 809.4 | 809.4 | 807.8 | 809.0 | +3.3 | +0.41% | 3,360 |
| 2025-10-30 | 811.0 | 812.0 | 805.7 | 805.7 | -4.5 | -0.56% | 6,500 |
| 2025-10-29 | 809.9 | 810.2 | 808.8 | 810.2 | +2.8 | +0.35% | 30,520 |
| 2025-10-28 | 809.3 | 809.5 | 807.4 | 807.4 | -3.1 | -0.38% | 4,500 |
| 2025-10-27 | 810.0 | 810.8 | 809.9 | 810.5 | +2.0 | +0.25% | 2,130 |
| 2025-10-24 | 809.9 | 810.2 | 808.4 | 808.5 | -0.2 | -0.02% | 4,470 |
| 2025-10-23 | 806.7 | 808.7 | 806.5 | 808.7 | -0.1 | -0.01% | 29,930 |
| 2025-10-22 | 810.5 | 810.5 | 808.0 | 808.8 | -26.1 | -3.13% | 8,750 |
| 2025-10-21 | 809.8 | 834.9 | 808.0 | 834.9 | +24.3 | +3.00% | 212,750 |
| 2025-10-20 | 807.9 | 811.1 | 807.9 | 810.6 | +6.6 | +0.82% | 43,610 |
| 2025-10-17 | 805.7 | 805.7 | 801.3 | 804.0 | -4.9 | -0.61% | 443,580 |
| 2025-10-16 | 808.6 | 808.9 | 807.0 | 808.9 | +0.9 | +0.11% | 7,940 |
| 2025-10-15 | 806.7 | 808.0 | 805.5 | 808.0 | +0.7 | +0.09% | 162,340 |
| 2025-10-14 | 807.8 | 808.4 | 804.7 | 807.3 | -3.8 | -0.47% | 393,320 |
| 2025-10-10 | 813.3 | 813.3 | 810.7 | 811.1 | -3.4 | -0.42% | 44,940 |
| 2025-10-09 | 813.8 | 814.5 | 810.0 | 814.5 | +1.0 | +0.12% | 3,650 |
| 2025-10-08 | 813.5 | 814.2 | 813.5 | 813.5 | +1.0 | +0.12% | 2,230 |
| 2025-10-07 | 814.3 | 814.4 | 811.4 | 812.5 | +0.5 | +0.06% | 93,260 |
| 2025-10-06 | 812.0 | 812.0 | 807.8 | 812.0 | +0.1 | +0.01% | 96,420 |
| 2025-10-03 | 812.5 | 812.5 | 811.6 | 811.9 | -1.1 | -0.14% | 2,770 |
| 2025-10-02 | 811.4 | 813.0 | 809.8 | 813.0 | +1.8 | +0.22% | 4,220 |
| 2025-10-01 | 813.3 | 813.3 | 810.9 | 811.2 | -1.6 | -0.20% | 2,970 |
| 2025-09-30 | 810.2 | 813.2 | 810.0 | 812.8 | -2.2 | -0.27% | 106,480 |
| 2025-09-29 | 811.0 | 815.0 | 810.0 | 815.0 | +2.2 | +0.27% | 2,640 |
| 2025-09-26 | 811.3 | 812.8 | 808.2 | 812.8 | +0.9 | +0.11% | 4,940 |
| 2025-09-25 | 812.1 | 812.1 | 809.8 | 811.9 | -0.7 | -0.09% | 2,590 |
| 2025-09-24 | 810.2 | 812.6 | 810.0 | 812.6 | +1.5 | +0.18% | 4,620 |
| 2025-09-22 | 808.6 | 812.8 | 808.1 | 811.1 | +1.1 | +0.14% | 10,950 |
| 2025-09-19 | 804.4 | 810.0 | 799.0 | 810.0 | +6.1 | +0.76% | 60,230 |
| 2025-09-18 | 803.6 | 804.0 | 802.2 | 803.9 | +0.6 | +0.07% | 22,570 |
| 2025-09-17 | 803.3 | 804.6 | 802.9 | 803.3 | -0.5 | -0.06% | 5,380 |
| 2025-09-16 | 802.3 | 804.1 | 801.3 | 803.8 | +1.4 | +0.17% | 151,510 |
| 2025-09-12 | 801.4 | 802.8 | 797.0 | 802.4 | — | — | 175,760 |
直近120営業日分を表示