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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,907 | 2,928 | 2,903 | 2,912 | +7.5 | +0.3% | 5,244,460 |
| 2025/02/17 | 2,891.5 | 2,909.5 | 2,888.5 | 2,904.5 | +9 | +0.3% | 835,580 |
| 2025/02/14 | 2,914 | 2,923 | 2,893.5 | 2,895.5 | -8 | -0.3% | 1,092,860 |
| 2025/02/13 | 2,885 | 2,909 | 2,878.5 | 2,903.5 | +34 | +1.2% | 1,157,060 |
| 2025/02/12 | 2,869.5 | 2,874 | 2,854.5 | 2,869.5 | -0.5 | ±0% | 1,035,270 |
| 2025/02/10 | 2,871 | 2,875.5 | 2,860 | 2,870 | -3 | -0.1% | 853,170 |
| 2025/02/07 | 2,879.5 | 2,885 | 2,863.5 | 2,873 | -17.5 | -0.6% | 889,820 |
| 2025/02/06 | 2,887 | 2,907 | 2,884 | 2,890.5 | +9.5 | +0.3% | 992,670 |
| 2025/02/05 | 2,884 | 2,905 | 2,868.5 | 2,881 | +8 | +0.3% | 8,482,670 |
| 2025/02/04 | 2,896.5 | 2,900.5 | 2,862 | 2,873 | +19.5 | +0.7% | 1,980,340 |
| 2025/02/03 | 2,857.5 | 2,877.5 | 2,848.5 | 2,853.5 | -71.5 | -2.4% | 3,044,800 |
| 2025/01/31 | 2,922 | 2,934 | 2,913.5 | 2,925 | +5 | +0.2% | 1,551,080 |
| 2025/01/30 | 2,904 | 2,923.5 | 2,902.5 | 2,920 | +5.5 | +0.2% | 585,120 |
| 2025/01/29 | 2,907.5 | 2,919 | 2,902 | 2,914.5 | +22.5 | +0.8% | 1,253,620 |
| 2025/01/28 | 2,879.5 | 2,911 | 2,865 | 2,892 | -2.5 | -0.1% | 1,588,710 |
| 2025/01/27 | 2,906.5 | 2,919 | 2,889 | 2,894.5 | +9 | +0.3% | 1,322,780 |
| 2025/01/24 | 2,894 | 2,910 | 2,877.5 | 2,885.5 | -3 | -0.1% | 3,695,100 |
| 2025/01/23 | 2,882.5 | 2,893 | 2,871.5 | 2,888.5 | +14.5 | +0.5% | 1,534,580 |
| 2025/01/22 | 2,869 | 2,878 | 2,864 | 2,874 | +27 | +0.9% | 907,920 |
| 2025/01/21 | 2,865 | 2,867.5 | 2,827.5 | 2,847 | +2.5 | +0.1% | 890,380 |
| 2025/01/20 | 2,832.5 | 2,856.5 | 2,830 | 2,844.5 | +35 | +1.2% | 1,341,340 |
| 2025/01/17 | 2,813.5 | 2,814.5 | 2,781 | 2,809.5 | -13 | -0.5% | 1,138,770 |
| 2025/01/16 | 2,841 | 2,851 | 2,819 | 2,822.5 | -3.5 | -0.1% | 954,120 |
| 2025/01/15 | 2,836 | 2,843.5 | 2,816 | 2,826 | +10 | +0.4% | 954,890 |
| 2025/01/14 | 2,844 | 2,849 | 2,803 | 2,816 | -31.5 | -1.1% | 2,245,800 |
| 2025/01/10 | 2,857.5 | 2,872 | 2,847.5 | 2,847.5 | -24 | -0.8% | 1,174,190 |
| 2025/01/09 | 2,897 | 2,900.5 | 2,863 | 2,871.5 | -36 | -1.2% | 3,099,030 |
| 2025/01/08 | 2,910.5 | 2,914.5 | 2,897 | 2,907.5 | -20 | -0.7% | 2,211,190 |
| 2025/01/07 | 2,908.5 | 2,937 | 2,895 | 2,927.5 | +37.5 | +1.3% | 4,295,550 |
| 2025/01/06 | 2,927 | 2,933.5 | 2,883.5 | 2,890 | -29 | -1% | 2,640,120 |
| 2024/12/30 | 2,945.5 | 2,950 | 2,914 | 2,919 | -24 | -0.8% | 9,359,650 |
| 2024/12/27 | 2,915.5 | 2,944 | 2,913.5 | 2,943 | +41.5 | +1.4% | 1,135,780 |
| 2024/12/26 | 2,867.5 | 2,902 | 2,867.5 | 2,901.5 | +40 | +1.4% | 883,390 |
| 2024/12/25 | 2,864 | 2,865 | 2,840 | 2,861.5 | ±0 | ±0% | 1,764,940 |
| 2024/12/24 | 2,867.5 | 2,867.5 | 2,856.5 | 2,861.5 | +2 | +0.1% | 886,460 |
| 2024/12/23 | 2,847.5 | 2,862.5 | 2,840.5 | 2,859.5 | +29 | +1% | 1,108,700 |
| 2024/12/20 | 2,856 | 2,860.5 | 2,830.5 | 2,830.5 | -14 | -0.5% | 1,330,760 |
| 2024/12/19 | 2,804.5 | 2,853.5 | 2,800 | 2,844.5 | -8 | -0.3% | 1,957,200 |
| 2024/12/18 | 2,855 | 2,874.5 | 2,852.5 | 2,852.5 | -2 | -0.1% | 1,049,610 |
| 2024/12/17 | 2,872.5 | 2,895.5 | 2,854.5 | 2,854.5 | -14 | -0.5% | 1,516,660 |
| 2024/12/16 | 2,880 | 2,888 | 2,866.5 | 2,868.5 | -12 | -0.4% | 1,574,030 |
| 2024/12/13 | 2,891 | 2,891 | 2,864 | 2,880.5 | -25.5 | -0.9% | 2,088,150 |
| 2024/12/12 | 2,904.5 | 2,923 | 2,904.5 | 2,906 | +21.5 | +0.7% | 1,853,260 |
| 2024/12/11 | 2,879 | 2,885 | 2,865.5 | 2,884.5 | +13.5 | +0.5% | 978,970 |
| 2024/12/10 | 2,890.5 | 2,895 | 2,871 | 2,871 | +4 | +0.1% | 1,820,370 |
| 2024/12/09 | 2,871.5 | 2,877 | 2,853 | 2,867 | +9 | +0.3% | 1,162,110 |
| 2024/12/06 | 2,875.5 | 2,879 | 2,851 | 2,858 | -11.5 | -0.4% | 1,088,380 |
| 2024/12/05 | 2,893.5 | 2,893.5 | 2,868.5 | 2,869.5 | +2 | +0.1% | 1,618,680 |
| 2024/12/04 | 2,890 | 2,894 | 2,866 | 2,867.5 | -11.5 | -0.4% | 1,118,390 |
| 2024/12/03 | 2,857.5 | 2,900 | 2,857.5 | 2,879 | +34 | +1.2% | 1,936,150 |
51～
100
件表示中 / 3692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
