2,901.5
+36.5 (+1.27%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,206 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 942,460 |
| 2014/04/17 | 1,201 | 1,210 | 1,197 | 1,200 | -2 | -0.2% | 3,071,710 |
| 2014/04/16 | 1,182 | 1,202 | 1,181 | 1,202 | +30 | +2.6% | 2,488,550 |
| 2014/04/15 | 1,179 | 1,180 | 1,168 | 1,172 | +3 | +0.3% | 2,726,150 |
| 2014/04/14 | 1,163 | 1,179 | 1,161 | 1,169 | ±0 | ±0% | 2,625,090 |
| 2014/04/11 | 1,159 | 1,175 | 1,153 | 1,169 | -16 | -1.4% | 4,606,020 |
| 2014/04/10 | 1,199 | 1,203 | 1,180 | 1,185 | +1 | +0.1% | 2,408,010 |
| 2014/04/09 | 1,195 | 1,199 | 1,181 | 1,184 | -24 | -2% | 5,738,050 |
| 2014/04/08 | 1,224 | 1,224 | 1,208 | 1,208 | -25 | -2% | 4,076,160 |
| 2014/04/07 | 1,236 | 1,242 | 1,229 | 1,233 | -18 | -1.4% | 2,629,280 |
| 2014/04/04 | 1,250 | 1,255 | 1,249 | 1,251 | -3 | -0.2% | 2,470,860 |
| 2014/04/03 | 1,251 | 1,260 | 1,249 | 1,254 | +7 | +0.6% | 4,798,930 |
| 2014/04/02 | 1,245 | 1,260 | 1,244 | 1,247 | +7 | +0.6% | 4,688,340 |
| 2014/04/01 | 1,241 | 1,244 | 1,233 | 1,240 | +3 | +0.2% | 4,786,200 |
| 2014/03/31 | 1,234 | 1,241 | 1,225 | 1,237 | +14 | +1.1% | 3,268,920 |
| 2014/03/28 | 1,208 | 1,223 | 1,204 | 1,223 | +9 | +0.7% | 2,512,840 |
| 2014/03/27 | 1,181 | 1,216 | 1,181 | 1,214 | +17 | +1.4% | 4,204,630 |
| 2014/03/26 | 1,197 | 1,202 | 1,188 | 1,197 | +10 | +0.8% | 2,111,170 |
| 2014/03/25 | 1,180 | 1,196 | 1,178 | 1,187 | -1 | -0.1% | 2,772,470 |
| 2014/03/24 | 1,173 | 1,196 | 1,173 | 1,188 | +18 | +1.5% | 3,698,330 |
| 2014/03/20 | 1,194 | 1,197 | 1,170 | 1,170 | -18 | -1.5% | 3,166,570 |
| 2014/03/19 | 1,196 | 1,206 | 1,181 | 1,188 | -2 | -0.2% | 3,844,130 |
| 2014/03/18 | 1,201 | 1,201 | 1,189 | 1,190 | +12 | +1% | 2,303,500 |
| 2014/03/17 | 1,183 | 1,188 | 1,171 | 1,178 | -11 | -0.9% | 5,340,660 |
| 2014/03/14 | 1,204 | 1,204 | 1,186 | 1,189 | -37 | -3% | 7,328,790 |
| 2014/03/13 | 1,230 | 1,236 | 1,224 | 1,226 | -6 | -0.5% | 4,710,490 |
| 2014/03/12 | 1,242 | 1,243 | 1,230 | 1,232 | -25 | -2% | 5,367,380 |
| 2014/03/11 | 1,256 | 1,262 | 1,251 | 1,257 | +6 | +0.5% | 2,086,810 |
| 2014/03/10 | 1,254 | 1,260 | 1,247 | 1,251 | -12 | -1% | 2,166,760 |
| 2014/03/07 | 1,264 | 1,267 | 1,253 | 1,263 | +10 | +0.8% | 4,298,870 |
| 2014/03/06 | 1,239 | 1,257 | 1,236 | 1,253 | +15 | +1.2% | 3,851,550 |
| 2014/03/05 | 1,246 | 1,249 | 1,237 | 1,238 | +10 | +0.8% | 3,216,330 |
| 2014/03/04 | 1,210 | 1,233 | 1,210 | 1,228 | +9 | +0.7% | 3,777,960 |
| 2014/03/03 | 1,220 | 1,224 | 1,204 | 1,219 | -15 | -1.2% | 5,146,990 |
| 2014/02/28 | 1,240 | 1,242 | 1,227 | 1,234 | -7 | -0.6% | 4,008,090 |
| 2014/02/27 | 1,245 | 1,252 | 1,238 | 1,241 | -6 | -0.5% | 2,094,440 |
| 2014/02/26 | 1,246 | 1,259 | 1,245 | 1,247 | -13 | -1% | 2,697,640 |
| 2014/02/25 | 1,253 | 1,260 | 1,250 | 1,260 | +16 | +1.3% | 4,884,910 |
| 2014/02/24 | 1,244 | 1,259 | 1,229 | 1,244 | -4 | -0.3% | 6,508,700 |
| 2014/02/21 | 1,232 | 1,248 | 1,232 | 1,248 | +30 | +2.5% | 5,981,800 |
| 2014/02/20 | 1,236 | 1,240 | 1,216 | 1,218 | -26 | -2.1% | 5,451,250 |
| 2014/02/19 | 1,244 | 1,247 | 1,236 | 1,244 | -5 | -0.4% | 2,023,330 |
| 2014/02/18 | 1,223 | 1,252 | 1,220 | 1,249 | +32 | +2.6% | 5,142,760 |
| 2014/02/17 | 1,208 | 1,218 | 1,197 | 1,217 | +9 | +0.7% | 3,428,930 |
| 2014/02/14 | 1,226 | 1,234 | 1,197 | 1,208 | -15 | -1.2% | 4,370,820 |
| 2014/02/13 | 1,246 | 1,246 | 1,221 | 1,223 | -23 | -1.8% | 3,572,560 |
| 2014/02/12 | 1,244 | 1,251 | 1,241 | 1,246 | +17 | +1.4% | 3,172,460 |
| 2014/02/10 | 1,235 | 1,235 | 1,218 | 1,229 | +16 | +1.3% | 2,898,020 |
| 2014/02/07 | 1,208 | 1,214 | 1,201 | 1,213 | +26 | +2.2% | 3,151,300 |
| 2014/02/06 | 1,191 | 1,194 | 1,182 | 1,187 | ±0 | ±0% | 4,281,990 |
2701～
2750
件表示中 / 3695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
