1,463.5
+1.5 (+0.10%)
株価：2024/06/14 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ Ｃｏｒｅ ３０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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 960.5 | 975.2 | 956 | 969.1 | +0.1 | ±0% | 3,200 |
| 2023/03/24 | 956.3 | 975 | 954.5 | 969 | +5 | +0.5% | 1,390 |
| 2023/03/23 | 950.5 | 964 | 950.5 | 964 | -10 | -1% | 1,410 |
| 2023/03/22 | 961 | 974.9 | 961 | 974 | +28.9 | +3.1% | 5,190 |
| 2023/03/20 | 954.8 | 959.4 | 945.1 | 945.1 | -13.7 | -1.4% | 2,960 |
| 2023/03/17 | 951.7 | 958.8 | 947.4 | 958.8 | +8.8 | +0.9% | 4,700 |
| 2023/03/16 | 936.3 | 953.9 | 930 | 950 | -9.9 | -1% | 14,970 |
| 2023/03/15 | 962.8 | 962.8 | 949.1 | 959.9 | +12.1 | +1.3% | 5,600 |
| 2023/03/14 | 958.4 | 985 | 942.7 | 947.8 | -35.2 | -3.6% | 16,720 |
| 2023/03/13 | 980 | 988 | 970.5 | 983 | -17 | -1.7% | 8,110 |
| 2023/03/10 | 1,003.5 | 1,014.5 | 990.1 | 1,000 | -17 | -1.7% | 3,880 |
| 2023/03/09 | 1,013 | 1,017 | 1,000 | 1,017 | +8.5 | +0.8% | 5,540 |
| 2023/03/08 | 1,004.5 | 1,008.5 | 1,000 | 1,008.5 | +2 | +0.2% | 1,140 |
| 2023/03/07 | 1,001 | 1,020 | 1,001 | 1,006.5 | +1.5 | +0.1% | 4,550 |
| 2023/03/06 | 996.6 | 1,008 | 994.5 | 1,005 | +15.3 | +1.5% | 8,320 |
| 2023/03/03 | 978.7 | 989.9 | 977 | 989.7 | +17.9 | +1.8% | 11,950 |
| 2023/03/02 | 976.7 | 982.3 | 971.7 | 971.8 | -3.7 | -0.4% | 6,590 |
| 2023/03/01 | 973.8 | 975.6 | 969.5 | 975.5 | +4.3 | +0.4% | 2,800 |
| 2023/02/28 | 974.8 | 980 | 971.2 | 971.2 | +3.1 | +0.3% | 5,970 |
| 2023/02/27 | 971.1 | 974.8 | 968.1 | 968.1 | -8.6 | -0.9% | 2,130 |
| 2023/02/24 | 970 | 979.9 | 967.8 | 976.7 | -2.9 | -0.3% | 9,600 |
| 2023/02/22 | 970.6 | 979.6 | 965.1 | 979.6 | +4 | +0.4% | 7,040 |
| 2023/02/21 | 980.9 | 981.4 | 967 | 975.6 | -4 | -0.4% | 3,380 |
| 2023/02/20 | 980.8 | 981.6 | 965 | 979.6 | -3.3 | -0.3% | 8,380 |
| 2023/02/17 | 983.2 | 986 | 979.3 | 982.9 | -4.4 | -0.4% | 2,460 |
| 2023/02/16 | 984 | 988.3 | 983.1 | 987.3 | +6.1 | +0.6% | 4,490 |
| 2023/02/15 | 987.8 | 987.9 | 977.7 | 981.2 | -2.9 | -0.3% | 1,980 |
| 2023/02/14 | 985.4 | 986.3 | 979.9 | 984.1 | +5.1 | +0.5% | 6,200 |
| 2023/02/13 | 986.9 | 986.9 | 975 | 979 | -10.9 | -1.1% | 3,130 |
| 2023/02/10 | 982 | 989.9 | 975 | 989.9 | +6.1 | +0.6% | 10,440 |
| 2023/02/09 | 979.7 | 983.8 | 979.7 | 983.8 | -3 | -0.3% | 1,070 |
| 2023/02/08 | 988.2 | 989.6 | 973.1 | 986.8 | -1.2 | -0.1% | 2,650 |
| 2023/02/07 | 983.6 | 988 | 982.2 | 988 | +7.1 | +0.7% | 3,980 |
| 2023/02/06 | 987.5 | 987.6 | 978.1 | 980.9 | +2.9 | +0.3% | 5,100 |
| 2023/02/03 | 975.3 | 981.7 | 955 | 978 | +6.9 | +0.7% | 8,520 |
| 2023/02/02 | 973.7 | 974 | 968 | 971.1 | -1.9 | -0.2% | 2,010 |
| 2023/02/01 | 976.4 | 978.4 | 972.9 | 973 | -12.7 | -1.3% | 2,380 |
| 2023/01/31 | 983 | 986 | 967.6 | 985.7 | +12 | +1.2% | 4,610 |
| 2023/01/30 | 981.7 | 985 | 961 | 973.7 | -4.5 | -0.5% | 9,900 |
| 2023/01/27 | 979.6 | 980.2 | 952 | 978.2 | +1.2 | +0.1% | 4,650 |
| 2023/01/26 | 985.9 | 985.9 | 970 | 977 | -1.9 | -0.2% | 900 |
| 2023/01/25 | 975.8 | 981.5 | 964.1 | 978.9 | +0.7 | +0.1% | 1,080 |
| 2023/01/24 | 969.5 | 1,000 | 947 | 978.2 | +17 | +1.8% | 24,350 |
| 2023/01/23 | 960.4 | 963 | 949 | 961.2 | +9.5 | +1% | 4,950 |
| 2023/01/20 | 942.5 | 951.7 | 942.1 | 951.7 | +5.6 | +0.6% | 2,370 |
| 2023/01/19 | 957 | 957.8 | 944 | 946.1 | -13.6 | -1.4% | 6,070 |
| 2023/01/18 | 945.8 | 960.7 | 942.1 | 959.7 | +15.2 | +1.6% | 4,590 |
| 2023/01/17 | 935 | 944.5 | 935 | 944.5 | +10.1 | +1.1% | 800 |
| 2023/01/16 | 944.3 | 945 | 934.1 | 934.4 | -10.6 | -1.1% | 2,120 |
| 2023/01/13 | 943.9 | 950 | 937 | 945 | +1.9 | +0.2% | 1,840 |
301～
350
件表示中 / 3477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
