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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,023 | 3,024 | 2,997.5 | 3,008 | +4 | +0.1% | 1,543,540 |
| 2025/07/03 | 3,000 | 3,006 | 2,993 | 3,004 | +4 | +0.1% | 1,022,850 |
| 2025/07/02 | 2,993 | 3,015 | 2,989.5 | 3,000 | -9 | -0.3% | 1,028,780 |
| 2025/07/01 | 3,027 | 3,029 | 3,004 | 3,009 | -21 | -0.7% | 1,424,140 |
| 2025/06/30 | 3,047 | 3,051 | 3,024 | 3,030 | +9 | +0.3% | 1,552,340 |
| 2025/06/27 | 3,000 | 3,025 | 2,998 | 3,021 | +42.5 | +1.4% | 1,606,340 |
| 2025/06/26 | 2,956.5 | 2,979.5 | 2,956.5 | 2,978.5 | +25 | +0.8% | 1,372,640 |
| 2025/06/25 | 2,962.5 | 2,965 | 2,941 | 2,953.5 | +2 | +0.1% | 847,760 |
| 2025/06/24 | 2,963 | 2,972.5 | 2,947 | 2,951.5 | +20 | +0.7% | 914,790 |
| 2025/06/23 | 2,934.5 | 2,934.5 | 2,918 | 2,931.5 | -12.5 | -0.4% | 1,124,970 |
| 2025/06/20 | 2,960 | 2,968.5 | 2,944 | 2,944 | -19.5 | -0.7% | 581,630 |
| 2025/06/19 | 2,979 | 2,981 | 2,958.5 | 2,963.5 | -20 | -0.7% | 1,146,710 |
| 2025/06/18 | 2,948 | 2,984.5 | 2,947 | 2,983.5 | +29 | +1% | 962,290 |
| 2025/06/17 | 2,951.5 | 2,960.5 | 2,947.5 | 2,954.5 | +4.5 | +0.2% | 993,410 |
| 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 |
1～
50
件表示中 / 3754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
