1,634
-7 (-0.43%)
株価：2025/09/19 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,640 | 1,645 | 1,627 | 1,641 | +2.5 | +0.2% | 5,820 |
| 2025/09/17 | 1,639.5 | 1,641.5 | 1,625 | 1,638.5 | -15 | -0.9% | 11,350 |
| 2025/09/16 | 1,646 | 1,653.5 | 1,631.5 | 1,653.5 | +18 | +1.1% | 16,780 |
| 2025/09/12 | 1,633.5 | 1,647.5 | 1,633.5 | 1,635.5 | +2 | +0.1% | 9,260 |
| 2025/09/11 | 1,625 | 1,634 | 1,620 | 1,633.5 | +6 | +0.4% | 7,240 |
| 2025/09/10 | 1,605.5 | 1,628.5 | 1,605.5 | 1,627.5 | +11.5 | +0.7% | 3,000 |
| 2025/09/09 | 1,634 | 1,639 | 1,614 | 1,616 | -4 | -0.2% | 7,760 |
| 2025/09/08 | 1,616.5 | 1,631 | 1,616 | 1,620 | +9.5 | +0.6% | 10,850 |
| 2025/09/05 | 1,608 | 1,614 | 1,600 | 1,610.5 | +13.5 | +0.8% | 4,480 |
| 2025/09/04 | 1,583 | 1,597.5 | 1,583 | 1,597 | +28.5 | +1.8% | 2,400 |
| 2025/09/03 | 1,591 | 1,591 | 1,568.5 | 1,568.5 | -26.5 | -1.7% | 7,180 |
| 2025/09/02 | 1,588 | 1,600 | 1,585.5 | 1,595 | +7 | +0.4% | 2,400 |
| 2025/09/01 | 1,594 | 1,600.5 | 1,578 | 1,588 | -17.5 | -1.1% | 8,790 |
| 2025/08/29 | 1,607.5 | 1,610 | 1,595.5 | 1,605.5 | -4.5 | -0.3% | 2,120 |
| 2025/08/28 | 1,592 | 1,610 | 1,590.5 | 1,610 | +16.5 | +1% | 2,970 |
| 2025/08/27 | 1,606.5 | 1,606.5 | 1,590.5 | 1,593.5 | -10.5 | -0.7% | 2,400 |
| 2025/08/26 | 1,619 | 1,619 | 1,600 | 1,604 | -16.5 | -1% | 10,280 |
| 2025/08/25 | 1,627 | 1,636 | 1,616.5 | 1,620.5 | +3.5 | +0.2% | 16,550 |
| 2025/08/22 | 1,609 | 1,622.5 | 1,608.5 | 1,617 | +11 | +0.7% | 14,450 |
| 2025/08/21 | 1,620 | 1,620.5 | 1,604 | 1,606 | -35 | -2.1% | 9,040 |
| 2025/08/20 | 1,628.5 | 1,641 | 1,617 | 1,641 | -5 | -0.3% | 26,050 |
| 2025/08/19 | 1,654.5 | 1,654.5 | 1,630.5 | 1,646 | +4 | +0.2% | 132,050 |
| 2025/08/18 | 1,645.5 | 1,651 | 1,640 | 1,642 | +9 | +0.6% | 38,030 |
| 2025/08/15 | 1,611 | 1,638 | 1,611 | 1,633 | +22 | +1.4% | 24,560 |
| 2025/08/14 | 1,613.5 | 1,613.5 | 1,595 | 1,611 | -2.5 | -0.2% | 12,190 |
| 2025/08/13 | 1,618.5 | 1,624 | 1,610 | 1,613.5 | +22 | +1.4% | 38,940 |
| 2025/08/12 | 1,577.5 | 1,611 | 1,577.5 | 1,591.5 | +32 | +2.1% | 55,040 |
| 2025/08/08 | 1,539 | 1,581.5 | 1,539 | 1,559.5 | +25 | +1.6% | 13,490 |
| 2025/08/07 | 1,518.5 | 1,552 | 1,518.5 | 1,534.5 | +9 | +0.6% | 10,820 |
| 2025/08/06 | 1,516.5 | 1,531.5 | 1,516.5 | 1,525.5 | +2.5 | +0.2% | 4,080 |
| 2025/08/05 | 1,503.5 | 1,523 | 1,503.5 | 1,523 | +9 | +0.6% | 4,670 |
| 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 |
1～
50
件表示中 / 3786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
