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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,679 | 2,682.5 | 2,641 | 2,659 | +1 | ±0% | 1,127,710 |
| 2024/09/17 | 2,675.5 | 2,679 | 2,616.5 | 2,658 | -7 | -0.3% | 1,664,610 |
| 2024/09/13 | 2,684.5 | 2,687 | 2,660.5 | 2,665 | -26 | -1% | 1,092,640 |
| 2024/09/12 | 2,687 | 2,704 | 2,669 | 2,691 | +63 | +2.4% | 1,405,640 |
| 2024/09/11 | 2,657.5 | 2,664.5 | 2,603.5 | 2,628 | -45.5 | -1.7% | 1,970,350 |
| 2024/09/10 | 2,688 | 2,702 | 2,671 | 2,673.5 | -8 | -0.3% | 1,785,220 |
| 2024/09/09 | 2,622 | 2,683.5 | 2,617.5 | 2,681.5 | -13.5 | -0.5% | 3,270,700 |
| 2024/09/06 | 2,721.5 | 2,728 | 2,682.5 | 2,695 | -27.5 | -1% | 1,180,290 |
| 2024/09/05 | 2,699.5 | 2,756 | 2,691 | 2,722.5 | -7.5 | -0.3% | 1,467,110 |
| 2024/09/04 | 2,751.5 | 2,772 | 2,724.5 | 2,730 | -104 | -3.7% | 2,493,740 |
| 2024/09/03 | 2,818.5 | 2,845 | 2,818 | 2,834 | +17 | +0.6% | 1,992,280 |
| 2024/09/02 | 2,835 | 2,838.5 | 2,802 | 2,817 | +6 | +0.2% | 1,699,480 |
| 2024/08/30 | 2,800 | 2,818 | 2,794 | 2,811 | +15.5 | +0.6% | 7,224,680 |
| 2024/08/29 | 2,785 | 2,798 | 2,779 | 2,795.5 | +1.5 | +0.1% | 759,750 |
| 2024/08/28 | 2,776.5 | 2,794.5 | 2,772 | 2,794 | +14 | +0.5% | 947,560 |
| 2024/08/27 | 2,763.5 | 2,786.5 | 2,754 | 2,780 | +19.5 | +0.7% | 1,362,500 |
| 2024/08/26 | 2,769.5 | 2,775.5 | 2,747.5 | 2,760.5 | -28.5 | -1% | 1,541,500 |
| 2024/08/23 | 2,776 | 2,791 | 2,764 | 2,789 | +14 | +0.5% | 1,239,440 |
| 2024/08/22 | 2,765 | 2,778.5 | 2,757.5 | 2,775 | +10.5 | +0.4% | 1,267,790 |
| 2024/08/21 | 2,742 | 2,770 | 2,739.5 | 2,764.5 | -6 | -0.2% | 1,890,640 |
| 2024/08/20 | 2,771 | 2,782 | 2,756 | 2,770.5 | +28.5 | +1% | 1,998,730 |
| 2024/08/19 | 2,769.5 | 2,783 | 2,736 | 2,742 | -41 | -1.5% | 2,060,020 |
| 2024/08/16 | 2,765 | 2,784 | 2,745 | 2,783 | +85.5 | +3.2% | 2,612,240 |
| 2024/08/15 | 2,684 | 2,718 | 2,682.5 | 2,697.5 | +20.5 | +0.8% | 4,225,360 |
| 2024/08/14 | 2,670 | 2,698 | 2,657.5 | 2,677 | +30 | +1.1% | 2,807,550 |
| 2024/08/13 | 2,610.5 | 2,650.5 | 2,608.5 | 2,647 | +66 | +2.6% | 1,889,300 |
| 2024/08/09 | 2,604 | 2,610.5 | 2,535.5 | 2,581 | +27 | +1.1% | 4,220,460 |
| 2024/08/08 | 2,537.5 | 2,601.5 | 2,526.5 | 2,554 | -30 | -1.2% | 5,658,170 |
| 2024/08/07 | 2,473 | 2,639.5 | 2,458 | 2,584 | +92.5 | +3.7% | 6,713,680 |
| 2024/08/06 | 2,549.5 | 2,563.5 | 2,457.5 | 2,491.5 | +142 | +6% | 6,870,240 |
| 2024/08/05 | 2,484.5 | 2,568 | 2,244 | 2,349.5 | -285 | -10.8% | 8,615,450 |
| 2024/08/02 | 2,706 | 2,706 | 2,631.5 | 2,634.5 | -171.5 | -6.1% | 7,249,280 |
| 2024/08/01 | 2,867 | 2,868.5 | 2,786 | 2,806 | -94.5 | -3.3% | 4,647,630 |
| 2024/07/31 | 2,830.5 | 2,906.5 | 2,822 | 2,900.5 | +43.5 | +1.5% | 5,146,770 |
| 2024/07/30 | 2,851 | 2,863 | 2,836.5 | 2,857 | -6 | -0.2% | 1,565,060 |
| 2024/07/29 | 2,842.5 | 2,874 | 2,829 | 2,863 | +33 | +1.2% | 1,610,030 |
| 2024/07/26 | 2,814.5 | 2,831.5 | 2,797 | 2,830 | +12.5 | +0.4% | 2,143,120 |
| 2024/07/25 | 2,847 | 2,849 | 2,808.5 | 2,817.5 | -79.5 | -2.7% | 5,778,230 |
| 2024/07/24 | 2,924 | 2,937.5 | 2,896.5 | 2,897 | -46 | -1.6% | 2,029,410 |
| 2024/07/23 | 2,951.5 | 2,960.5 | 2,932.5 | 2,943 | +9.5 | +0.3% | 1,249,100 |
| 2024/07/22 | 2,965 | 2,968.5 | 2,931 | 2,933.5 | -18.5 | -0.6% | 1,724,010 |
| 2024/07/19 | 2,970.5 | 2,980.5 | 2,951.5 | 2,952 | -23 | -0.8% | 2,269,930 |
| 2024/07/18 | 2,981 | 3,005 | 2,972.5 | 2,975 | -50 | -1.7% | 2,719,600 |
| 2024/07/17 | 3,033 | 3,039 | 3,020 | 3,025 | +13 | +0.4% | 1,686,250 |
| 2024/07/16 | 3,017 | 3,033 | 3,011 | 3,012 | +5 | +0.2% | 2,142,640 |
| 2024/07/12 | 3,001 | 3,026 | 2,991.5 | 3,007 | -37 | -1.2% | 2,356,000 |
| 2024/07/11 | 3,051 | 3,060 | 3,034 | 3,044 | +20 | +0.7% | 2,800,940 |
| 2024/07/10 | 3,001 | 3,024 | 2,994.5 | 3,024 | +19 | +0.6% | 3,033,070 |
| 2024/07/09 | 2,991.5 | 3,017 | 2,977.5 | 3,005 | -30 | -1% | 2,431,690 |
| 2024/07/08 | 3,045 | 3,055 | 3,033 | 3,035 | -10 | -0.3% | 1,452,180 |
151～
200
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
