2,851.5
+6.5 (+0.23%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,834 | 2,850 | 2,822 | 2,845 | +10.5 | +0.4% | 2,716,090 |
| 2025/04/30 | 2,830 | 2,837 | 2,814.5 | 2,834.5 | +20.5 | +0.7% | 5,630,860 |
| 2025/04/28 | 2,813 | 2,830.5 | 2,808 | 2,814 | +24 | +0.9% | 2,531,070 |
| 2025/04/25 | 2,777 | 2,799.5 | 2,773 | 2,790 | +42 | +1.5% | 1,187,510 |
| 2025/04/24 | 2,767.5 | 2,771 | 2,744.5 | 2,748 | +8.5 | +0.3% | 1,381,750 |
| 2025/04/23 | 2,753 | 2,754.5 | 2,729 | 2,739.5 | +50.5 | +1.9% | 1,744,000 |
| 2025/04/22 | 2,675 | 2,690.5 | 2,670.5 | 2,689 | +6 | +0.2% | 1,091,670 |
| 2025/04/21 | 2,698.5 | 2,706.5 | 2,675 | 2,683 | -31.5 | -1.2% | 1,810,800 |
| 2025/04/18 | 2,699.5 | 2,718 | 2,683.5 | 2,714.5 | +29 | +1.1% | 1,283,600 |
| 2025/04/17 | 2,653.5 | 2,685.5 | 2,646 | 2,685.5 | +38 | +1.4% | 1,532,760 |
| 2025/04/16 | 2,670.5 | 2,679 | 2,628.5 | 2,647.5 | -20 | -0.7% | 2,088,220 |
| 2025/04/15 | 2,673 | 2,683 | 2,666.5 | 2,667.5 | +27.5 | +1% | 937,960 |
| 2025/04/14 | 2,645.5 | 2,673 | 2,640 | 2,640 | +23 | +0.9% | 1,693,110 |
| 2025/04/11 | 2,558 | 2,630 | 2,551 | 2,617 | -84.5 | -3.1% | 3,082,930 |
| 2025/04/10 | 2,722 | 2,725.5 | 2,665 | 2,701.5 | +209.5 | +8.4% | 4,165,710 |
| 2025/04/09 | 2,529 | 2,534 | 2,460 | 2,492 | -87 | -3.4% | 4,822,300 |
| 2025/04/08 | 2,545.5 | 2,604 | 2,545.5 | 2,579 | +146.5 | +6% | 3,134,110 |
| 2025/04/07 | 2,410 | 2,490 | 2,358.5 | 2,432.5 | -200.5 | -7.6% | 5,850,150 |
| 2025/04/04 | 2,661.5 | 2,679 | 2,586 | 2,633 | -97 | -3.6% | 4,801,750 |
| 2025/04/03 | 2,694 | 2,738 | 2,688 | 2,730 | -86 | -3.1% | 4,494,100 |
| 2025/04/02 | 2,831 | 2,831 | 2,791.5 | 2,816 | -6 | -0.2% | 1,799,210 |
| 2025/04/01 | 2,856.5 | 2,863 | 2,818.5 | 2,822 | -2 | -0.1% | 2,093,150 |
| 2025/03/31 | 2,839.5 | 2,847.5 | 2,811.5 | 2,824 | -102.5 | -3.5% | 4,343,670 |
| 2025/03/28 | 2,943.5 | 2,948.5 | 2,911.5 | 2,926.5 | -25 | -0.8% | 1,554,280 |
| 2025/03/27 | 2,930.5 | 2,951.5 | 2,925.5 | 2,951.5 | -4.5 | -0.2% | 2,017,160 |
| 2025/03/26 | 2,962 | 2,964 | 2,941.5 | 2,956 | +17 | +0.6% | 3,526,550 |
| 2025/03/25 | 2,952.5 | 2,959.5 | 2,930 | 2,939 | +5.5 | +0.2% | 1,014,470 |
| 2025/03/24 | 2,947 | 2,949.5 | 2,928.5 | 2,933.5 | -10 | -0.3% | 2,576,590 |
| 2025/03/21 | 2,923 | 2,958.5 | 2,921.5 | 2,943.5 | +8 | +0.3% | 1,746,380 |
| 2025/03/19 | 2,926 | 2,954 | 2,926 | 2,935.5 | +11 | +0.4% | 2,690,760 |
| 2025/03/18 | 2,923 | 2,932.5 | 2,917.5 | 2,924.5 | +39 | +1.4% | 2,249,370 |
| 2025/03/17 | 2,879.5 | 2,895 | 2,878.5 | 2,885.5 | +29.5 | +1% | 1,131,870 |
| 2025/03/14 | 2,821 | 2,861 | 2,817 | 2,856 | +18 | +0.6% | 1,223,630 |
| 2025/03/13 | 2,849 | 2,862 | 2,831.5 | 2,838 | +7 | +0.2% | 1,163,420 |
| 2025/03/12 | 2,801.5 | 2,841 | 2,801.5 | 2,831 | +24 | +0.9% | 1,836,840 |
| 2025/03/11 | 2,794 | 2,807 | 2,751.5 | 2,807 | -30.5 | -1.1% | 2,474,530 |
| 2025/03/10 | 2,847 | 2,851.5 | 2,827.5 | 2,837.5 | -7 | -0.2% | 990,390 |
| 2025/03/07 | 2,840 | 2,861 | 2,823 | 2,844.5 | -44 | -1.5% | 1,074,210 |
| 2025/03/06 | 2,869 | 2,895 | 2,869 | 2,888.5 | +35.5 | +1.2% | 942,410 |
| 2025/03/05 | 2,846.5 | 2,865.5 | 2,833.5 | 2,853 | +7.5 | +0.3% | 1,557,910 |
| 2025/03/04 | 2,847 | 2,859 | 2,818.5 | 2,845.5 | -21 | -0.7% | 2,058,750 |
| 2025/03/03 | 2,850.5 | 2,867 | 2,835.5 | 2,866.5 | +53 | +1.9% | 1,796,670 |
| 2025/02/28 | 2,843.5 | 2,848.5 | 2,803 | 2,813.5 | -61 | -2.1% | 4,997,270 |
| 2025/02/27 | 2,855 | 2,874.5 | 2,852 | 2,874.5 | +20 | +0.7% | 941,850 |
| 2025/02/26 | 2,850.5 | 2,854.5 | 2,826.5 | 2,854.5 | -6.5 | -0.2% | 2,420,580 |
| 2025/02/25 | 2,838 | 2,869.5 | 2,834.5 | 2,861 | -11.5 | -0.4% | 1,221,960 |
| 2025/02/21 | 2,859 | 2,877 | 2,856 | 2,872.5 | +3.5 | +0.1% | 805,480 |
| 2025/02/20 | 2,889.5 | 2,891 | 2,856 | 2,869 | -35.5 | -1.2% | 997,470 |
| 2025/02/19 | 2,906.5 | 2,920.5 | 2,894 | 2,904.5 | -7.5 | -0.3% | 1,327,080 |
| 2025/02/18 | 2,907 | 2,928 | 2,903 | 2,912 | +7.5 | +0.3% | 5,244,460 |
1～
50
件表示中 / 3691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
