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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,278 | 3,281 | 3,255 | 3,268 | -26 | -0.8% | 1,822,330 |
| 2025/09/16 | 3,291 | 3,307 | 3,277 | 3,294 | +10 | +0.3% | 1,208,040 |
| 2025/09/12 | 3,294 | 3,296 | 3,275 | 3,284 | +14 | +0.4% | 1,135,060 |
| 2025/09/11 | 3,258 | 3,274 | 3,249 | 3,270 | +9 | +0.3% | 1,119,950 |
| 2025/09/10 | 3,244 | 3,265 | 3,242 | 3,261 | +16 | +0.5% | 1,080,220 |
| 2025/09/09 | 3,276 | 3,286 | 3,240 | 3,245 | -17 | -0.5% | 759,770 |
| 2025/09/08 | 3,249 | 3,270 | 3,239 | 3,262 | +32 | +1% | 1,087,420 |
| 2025/09/05 | 3,225 | 3,233 | 3,206 | 3,230 | +31 | +1% | 1,012,420 |
| 2025/09/04 | 3,175 | 3,202 | 3,175 | 3,199 | +31 | +1% | 929,060 |
| 2025/09/03 | 3,193 | 3,199 | 3,161 | 3,168 | -36 | -1.1% | 1,208,360 |
| 2025/09/02 | 3,190 | 3,207 | 3,185 | 3,204 | +23 | +0.7% | 1,145,840 |
| 2025/09/01 | 3,177 | 3,200 | 3,163 | 3,181 | -15 | -0.5% | 1,619,400 |
| 2025/08/29 | 3,201 | 3,202 | 3,188 | 3,196 | -14 | -0.4% | 936,770 |
| 2025/08/28 | 3,180 | 3,210 | 3,175 | 3,210 | +22 | +0.7% | 731,900 |
| 2025/08/27 | 3,194 | 3,194 | 3,178 | 3,188 | -3 | -0.1% | 421,080 |
| 2025/08/26 | 3,216 | 3,220 | 3,183 | 3,191 | -32 | -1% | 2,014,530 |
| 2025/08/25 | 3,249 | 3,250 | 3,217 | 3,223 | +3 | +0.1% | 1,141,960 |
| 2025/08/22 | 3,208 | 3,224 | 3,197 | 3,220 | +17 | +0.5% | 761,910 |
| 2025/08/21 | 3,218 | 3,218 | 3,194 | 3,203 | -17 | -0.5% | 686,800 |
| 2025/08/20 | 3,226 | 3,233 | 3,212 | 3,220 | -17 | -0.5% | 1,288,740 |
| 2025/08/19 | 3,249 | 3,251 | 3,225 | 3,237 | -3 | -0.1% | 944,960 |
| 2025/08/18 | 3,230 | 3,252 | 3,230 | 3,240 | +11 | +0.3% | 969,460 |
| 2025/08/15 | 3,193 | 3,229 | 3,193 | 3,229 | +52 | +1.6% | 1,087,420 |
| 2025/08/14 | 3,195 | 3,198 | 3,171 | 3,177 | -34 | -1.1% | 1,803,560 |
| 2025/08/13 | 3,205 | 3,223 | 3,196 | 3,211 | +27 | +0.8% | 1,451,750 |
| 2025/08/12 | 3,161 | 3,202 | 3,160 | 3,184 | +44 | +1.4% | 1,798,900 |
| 2025/08/08 | 3,116 | 3,156 | 3,116 | 3,140 | +36 | +1.2% | 1,375,860 |
| 2025/08/07 | 3,075 | 3,111 | 3,075 | 3,104 | +19 | +0.6% | 1,041,890 |
| 2025/08/06 | 3,052 | 3,087 | 3,051 | 3,085 | +34 | +1.1% | 1,644,830 |
| 2025/08/05 | 3,045 | 3,058 | 3,037 | 3,051 | +23 | +0.8% | 741,670 |
| 2025/08/04 | 2,997.5 | 3,031 | 2,990.5 | 3,028 | -36 | -1.2% | 1,500,330 |
| 2025/08/01 | 3,052 | 3,076 | 3,048 | 3,064 | +8 | +0.3% | 785,880 |
| 2025/07/31 | 3,042 | 3,060 | 3,036 | 3,056 | +23 | +0.8% | 1,644,940 |
| 2025/07/30 | 3,020 | 3,034 | 3,016 | 3,033 | +14 | +0.5% | 864,970 |
| 2025/07/29 | 3,026 | 3,027 | 3,012 | 3,019 | -24 | -0.8% | 1,836,090 |
| 2025/07/28 | 3,067 | 3,067 | 3,041 | 3,043 | -19 | -0.6% | 447,420 |
| 2025/07/25 | 3,082 | 3,085 | 3,060 | 3,062 | -31 | -1% | 843,430 |
| 2025/07/24 | 3,073 | 3,102 | 3,068 | 3,093 | +53 | +1.7% | 1,644,240 |
| 2025/07/23 | 2,989.5 | 3,052 | 2,986 | 3,040 | +96.5 | +3.3% | 3,750,000 |
| 2025/07/22 | 2,945.5 | 2,973 | 2,929 | 2,943.5 | -0.5 | ±0% | 1,469,560 |
| 2025/07/18 | 2,958.5 | 2,960 | 2,941 | 2,944 | -6 | -0.2% | 1,699,470 |
| 2025/07/17 | 2,920 | 2,951 | 2,917.5 | 2,950 | +22.5 | +0.8% | 854,540 |
| 2025/07/16 | 2,936 | 2,939.5 | 2,921.5 | 2,927.5 | -6.5 | -0.2% | 506,270 |
| 2025/07/15 | 2,940.5 | 2,947 | 2,926 | 2,934 | +1 | ±0% | 923,570 |
| 2025/07/14 | 2,925.5 | 2,941.5 | 2,917 | 2,933 | +0.5 | ±0% | 1,158,570 |
| 2025/07/11 | 2,934.5 | 2,951.5 | 2,924 | 2,932.5 | +17.5 | +0.6% | 1,355,320 |
| 2025/07/10 | 2,933 | 2,933.5 | 2,909 | 2,915 | -22.5 | -0.8% | 4,759,690 |
| 2025/07/09 | 2,942 | 2,944.5 | 2,926.5 | 2,937.5 | -58 | -1.9% | 1,182,850 |
| 2025/07/08 | 2,983.5 | 2,997.5 | 2,982 | 2,995.5 | +10.5 | +0.4% | 1,790,650 |
| 2025/07/07 | 3,006 | 3,009 | 2,982 | 2,985 | -23 | -0.8% | 1,925,620 |
1～
50
件表示中 / 3785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
