1,514
-9 (-0.59%)
株価：2025/08/04 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ Ｃｏｒｅ ３０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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 1,490 | 1,514 | 1,483 | 1,514 | -9 | -0.6% | 36,480 |
| 2025/08/01 | 1,526 | 1,535.5 | 1,522 | 1,523 | -13.5 | -0.9% | 5,460 |
| 2025/07/31 | 1,535 | 1,566 | 1,527.5 | 1,536.5 | +12.5 | +0.8% | 5,440 |
| 2025/07/30 | 1,528.5 | 1,528.5 | 1,519 | 1,524 | +7.5 | +0.5% | 1,560 |
| 2025/07/29 | 1,538 | 1,538 | 1,516.5 | 1,516.5 | -26 | -1.7% | 6,840 |
| 2025/07/28 | 1,562.5 | 1,562.5 | 1,539 | 1,542.5 | -14.5 | -0.9% | 9,860 |
| 2025/07/25 | 1,559 | 1,565 | 1,550.5 | 1,557 | -13.5 | -0.9% | 7,360 |
| 2025/07/24 | 1,558.5 | 1,581 | 1,558.5 | 1,570.5 | +34.5 | +2.2% | 49,490 |
| 2025/07/23 | 1,507 | 1,548.5 | 1,507 | 1,536 | +54.5 | +3.7% | 46,730 |
| 2025/07/22 | 1,475.5 | 1,494.5 | 1,472.5 | 1,481.5 | +6.5 | +0.4% | 4,370 |
| 2025/07/18 | 1,480 | 1,480 | 1,471.5 | 1,475 | +4 | +0.3% | 3,740 |
| 2025/07/17 | 1,465 | 1,472 | 1,463 | 1,471 | +6 | +0.4% | 31,800 |
| 2025/07/16 | 1,477.5 | 1,477.5 | 1,462 | 1,465 | -6 | -0.4% | 3,910 |
| 2025/07/15 | 1,465.5 | 1,476 | 1,465.5 | 1,471 | ±0 | ±0% | 2,670 |
| 2025/07/14 | 1,465 | 1,472.5 | 1,454.5 | 1,471 | -21 | -1.4% | 24,610 |
| 2025/07/11 | 1,496.5 | 1,502 | 1,487 | 1,492 | +11.5 | +0.8% | 22,920 |
| 2025/07/10 | 1,496 | 1,496 | 1,478.5 | 1,480.5 | -13 | -0.9% | 3,300 |
| 2025/07/09 | 1,509 | 1,509 | 1,491.5 | 1,493.5 | ±0 | ±0% | 5,370 |
| 2025/07/08 | 1,494 | 1,500 | 1,489 | 1,493.5 | +4 | +0.3% | 14,180 |
| 2025/07/07 | 1,493.5 | 1,498 | 1,489.5 | 1,489.5 | -8.5 | -0.6% | 4,120 |
| 2025/07/04 | 1,518 | 1,518 | 1,498 | 1,498 | -2.5 | -0.2% | 3,160 |
| 2025/07/03 | 1,483.5 | 1,501.5 | 1,483.5 | 1,500.5 | +20 | +1.4% | 15,880 |
| 2025/07/02 | 1,486.5 | 1,502 | 1,480.5 | 1,480.5 | -21.5 | -1.4% | 24,320 |
| 2025/07/01 | 1,517 | 1,517 | 1,498 | 1,502 | -12 | -0.8% | 2,930 |
| 2025/06/30 | 1,521 | 1,553 | 1,511.5 | 1,514 | +10.5 | +0.7% | 17,520 |
| 2025/06/27 | 1,495 | 1,516 | 1,495 | 1,503.5 | +23 | +1.6% | 8,280 |
| 2025/06/26 | 1,469 | 1,483 | 1,469 | 1,480.5 | +11.5 | +0.8% | 4,440 |
| 2025/06/25 | 1,471.5 | 1,472 | 1,461.5 | 1,469 | +7.5 | +0.5% | 2,540 |
| 2025/06/24 | 1,468 | 1,477.5 | 1,461.5 | 1,461.5 | +11.5 | +0.8% | 2,230 |
| 2025/06/23 | 1,452 | 1,454 | 1,444.5 | 1,450 | -12 | -0.8% | 14,550 |
| 2025/06/20 | 1,476 | 1,478 | 1,462 | 1,462 | -13.5 | -0.9% | 20,270 |
| 2025/06/19 | 1,479.5 | 1,481 | 1,474.5 | 1,475.5 | -4.5 | -0.3% | 1,380 |
| 2025/06/18 | 1,470 | 1,487 | 1,470 | 1,480 | +7.5 | +0.5% | 10,200 |
| 2025/06/17 | 1,465 | 1,476 | 1,465 | 1,472.5 | +5 | +0.3% | 9,680 |
| 2025/06/16 | 1,467 | 1,477 | 1,466 | 1,467.5 | +0.5 | ±0% | 18,390 |
| 2025/06/13 | 1,492 | 1,492 | 1,454 | 1,467 | -13.5 | -0.9% | 14,240 |
| 2025/06/12 | 1,482 | 1,485.5 | 1,478 | 1,480.5 | -3.5 | -0.2% | 3,740 |
| 2025/06/11 | 1,486.5 | 1,493.5 | 1,484 | 1,484 | -4 | -0.3% | 6,150 |
| 2025/06/10 | 1,487.5 | 1,498 | 1,486.5 | 1,488 | -1.5 | -0.1% | 3,570 |
| 2025/06/09 | 1,483.5 | 1,492.5 | 1,483.5 | 1,489.5 | +14.5 | +1% | 15,040 |
| 2025/06/06 | 1,468.5 | 1,480.5 | 1,468.5 | 1,475 | +3 | +0.2% | 5,490 |
| 2025/06/05 | 1,472 | 1,479 | 1,469 | 1,472 | -22 | -1.5% | 5,600 |
| 2025/06/04 | 1,485 | 1,494.5 | 1,485 | 1,494 | +13.5 | +0.9% | 2,530 |
| 2025/06/03 | 1,484 | 1,491.5 | 1,480.5 | 1,480.5 | -19.5 | -1.3% | 8,400 |
| 2025/06/02 | 1,488 | 1,500 | 1,481 | 1,500 | -18 | -1.2% | 23,550 |
| 2025/05/30 | 1,493.5 | 1,518 | 1,491 | 1,518 | ±0 | ±0% | 12,160 |
| 2025/05/29 | 1,496.5 | 1,518 | 1,496.5 | 1,518 | +30 | +2% | 46,240 |
| 2025/05/28 | 1,497.5 | 1,502.5 | 1,485 | 1,488 | +5 | +0.3% | 14,100 |
| 2025/05/27 | 1,471.5 | 1,485 | 1,467 | 1,483 | +6.5 | +0.4% | 3,300 |
| 2025/05/26 | 1,460 | 1,476.5 | 1,460 | 1,476.5 | +16 | +1.1% | 5,510 |
1～
50
件表示中 / 3755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
