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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,946 | 2,958 | 2,936 | 2,950 | +25.5 | +0.9% | 789,030 |
| 2025/06/13 | 2,941.5 | 2,948.5 | 2,913.5 | 2,924.5 | -30 | -1% | 1,364,300 |
| 2025/06/12 | 2,959 | 2,967 | 2,945.5 | 2,954.5 | -6.5 | -0.2% | 585,940 |
| 2025/06/11 | 2,969 | 2,970 | 2,954.5 | 2,961 | +6.5 | +0.2% | 972,940 |
| 2025/06/10 | 2,964.5 | 2,975.5 | 2,951.5 | 2,954.5 | -2.5 | -0.1% | 1,582,430 |
| 2025/06/09 | 2,962.5 | 2,965.5 | 2,954.5 | 2,957 | +15 | +0.5% | 965,660 |
| 2025/06/06 | 2,934 | 2,946.5 | 2,934 | 2,942 | +17 | +0.6% | 769,260 |
| 2025/06/05 | 2,940 | 2,943.5 | 2,923.5 | 2,925 | -31 | -1% | 831,270 |
| 2025/06/04 | 2,957.5 | 2,966 | 2,954 | 2,956 | +13 | +0.4% | 712,770 |
| 2025/06/03 | 2,954 | 2,959.5 | 2,942.5 | 2,943 | -5 | -0.2% | 653,520 |
| 2025/06/02 | 2,952.5 | 2,956 | 2,937.5 | 2,948 | -24.5 | -0.8% | 1,176,930 |
| 2025/05/30 | 2,946 | 2,985 | 2,946 | 2,972.5 | -12 | -0.4% | 1,192,870 |
| 2025/05/29 | 2,964 | 2,989.5 | 2,961 | 2,984.5 | +39.5 | +1.3% | 1,504,110 |
| 2025/05/28 | 2,968.5 | 2,972 | 2,941 | 2,945 | +0.5 | ±0% | 1,718,680 |
| 2025/05/27 | 2,922 | 2,945.5 | 2,916 | 2,944.5 | +22.5 | +0.8% | 1,315,610 |
| 2025/05/26 | 2,913 | 2,927 | 2,907 | 2,922 | +16 | +0.6% | 967,120 |
| 2025/05/23 | 2,897 | 2,913.5 | 2,894.5 | 2,906 | +23.5 | +0.8% | 1,326,140 |
| 2025/05/22 | 2,880.5 | 2,894 | 2,872 | 2,882.5 | -19 | -0.7% | 776,450 |
| 2025/05/21 | 2,917.5 | 2,922.5 | 2,898.5 | 2,901.5 | -2.5 | -0.1% | 1,352,180 |
| 2025/05/20 | 2,924.5 | 2,931.5 | 2,900.5 | 2,904 | -4.5 | -0.2% | 1,981,190 |
| 2025/05/19 | 2,906 | 2,914 | 2,899.5 | 2,908.5 | -1.5 | -0.1% | 600,940 |
| 2025/05/16 | 2,914.5 | 2,916 | 2,892.5 | 2,910 | +4.5 | +0.2% | 930,250 |
| 2025/05/15 | 2,910 | 2,919 | 2,899.5 | 2,905.5 | -26.5 | -0.9% | 1,202,850 |
| 2025/05/14 | 2,940.5 | 2,944 | 2,904 | 2,932 | -13 | -0.4% | 1,653,150 |
| 2025/05/13 | 2,964 | 2,969.5 | 2,943 | 2,945 | +31 | +1.1% | 2,873,650 |
| 2025/05/12 | 2,915 | 2,915.5 | 2,892.5 | 2,914 | +12.5 | +0.4% | 1,361,320 |
| 2025/05/09 | 2,898 | 2,907 | 2,889 | 2,901.5 | +36.5 | +1.3% | 1,479,570 |
| 2025/05/08 | 2,866 | 2,871 | 2,840.5 | 2,865 | +1 | ±0% | 1,155,950 |
| 2025/05/07 | 2,869 | 2,875 | 2,852 | 2,864 | +12.5 | +0.4% | 1,520,260 |
| 2025/05/02 | 2,851.5 | 2,871 | 2,843.5 | 2,851.5 | +6.5 | +0.2% | 1,582,020 |
| 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 |
1～
50
件表示中 / 3721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
