1,472.5
+5 (+0.34%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 1,077 | 1,085 | 1,065.5 | 1,082 | +3.5 | +0.3% | 6,090 |
| 2023/05/31 | 1,082.5 | 1,082.5 | 1,069 | 1,078.5 | -8.5 | -0.8% | 7,110 |
| 2023/05/30 | 1,086 | 1,090 | 1,080 | 1,087 | +0.5 | ±0% | 3,120 |
| 2023/05/29 | 1,095 | 1,095 | 1,082.5 | 1,086.5 | +1.5 | +0.1% | 9,780 |
| 2023/05/26 | 1,082 | 1,089 | 1,077 | 1,085 | +10.5 | +1% | 4,980 |
| 2023/05/25 | 1,073.5 | 1,079 | 1,069 | 1,074.5 | -5 | -0.5% | 2,740 |
| 2023/05/24 | 1,075 | 1,081 | 1,073 | 1,079.5 | -14.5 | -1.3% | 6,520 |
| 2023/05/23 | 1,094 | 1,095 | 1,077 | 1,094 | +4 | +0.4% | 38,650 |
| 2023/05/22 | 1,080 | 1,090 | 1,079 | 1,090 | +7 | +0.6% | 17,830 |
| 2023/05/19 | 1,085 | 1,091.5 | 1,080.5 | 1,083 | +1 | +0.1% | 16,060 |
| 2023/05/18 | 1,075 | 1,082 | 1,074 | 1,082 | +23 | +2.2% | 21,800 |
| 2023/05/17 | 1,056 | 1,060.5 | 1,055 | 1,059 | +4.5 | +0.4% | 12,350 |
| 2023/05/16 | 1,050 | 1,054.5 | 1,048.5 | 1,054.5 | +12 | +1.2% | 10,870 |
| 2023/05/15 | 1,042.5 | 1,045.5 | 1,039.5 | 1,042.5 | +5.5 | +0.5% | 13,240 |
| 2023/05/12 | 1,022 | 1,038 | 1,022 | 1,037 | +9.5 | +0.9% | 6,350 |
| 2023/05/11 | 1,027.5 | 1,029 | 1,003 | 1,027.5 | -5 | -0.5% | 6,490 |
| 2023/05/10 | 1,030.5 | 1,032.5 | 1,024.5 | 1,032.5 | +1.5 | +0.1% | 4,470 |
| 2023/05/09 | 1,017.5 | 1,031 | 1,017.5 | 1,031 | +11.5 | +1.1% | 5,930 |
| 2023/05/08 | 1,023 | 1,023 | 1,015.5 | 1,019.5 | +7 | +0.7% | 3,020 |
| 2023/05/02 | 1,024.5 | 1,026.5 | 1,012.5 | 1,012.5 | -16.5 | -1.6% | 1,860 |
| 2023/05/01 | 1,013.5 | 1,029 | 1,013.5 | 1,029 | +19 | +1.9% | 11,450 |
| 2023/04/28 | 1,006.5 | 1,010 | 1,000 | 1,010 | +4.5 | +0.4% | 1,680 |
| 2023/04/27 | 995 | 1,005.5 | 994.9 | 1,005.5 | +10.6 | +1.1% | 950 |
| 2023/04/26 | 997.7 | 998.1 | 992 | 994.9 | -6.1 | -0.6% | 3,830 |
| 2023/04/25 | 1,004 | 1,009 | 1,001 | 1,001 | -4 | -0.4% | 5,070 |
| 2023/04/24 | 1,002 | 1,005 | 997.3 | 1,005 | +3 | +0.3% | 930 |
| 2023/04/21 | 1,007.5 | 1,007.5 | 999.5 | 1,002 | -6 | -0.6% | 390 |
| 2023/04/20 | 1,001.5 | 1,008 | 995.1 | 1,008 | -1.5 | -0.1% | 2,510 |
| 2023/04/19 | 1,009 | 1,010 | 1,002 | 1,009.5 | +0.5 | ±0% | 3,000 |
| 2023/04/18 | 1,006.5 | 1,009.5 | 1,002.5 | 1,009 | +6.5 | +0.6% | 8,740 |
| 2023/04/17 | 1,000 | 1,002.5 | 993.1 | 1,002.5 | +20.5 | +2.1% | 9,800 |
| 2023/04/14 | 1,000 | 1,000 | 982 | 982 | -8.7 | -0.9% | 8,490 |
| 2023/04/13 | 988 | 990.8 | 982 | 990.7 | +1.5 | +0.2% | 1,350 |
| 2023/04/12 | 985.9 | 989.5 | 985.9 | 989.2 | +5.5 | +0.6% | 5,340 |
| 2023/04/11 | 979.8 | 986.4 | 979.8 | 983.7 | +8.6 | +0.9% | 4,410 |
| 2023/04/10 | 975.4 | 978.9 | 972.1 | 975.1 | -0.3 | ±0% | 830 |
| 2023/04/07 | 967.1 | 982.1 | 967.1 | 975.4 | +1.8 | +0.2% | 1,060 |
| 2023/04/06 | 974.3 | 984.8 | 969 | 973.6 | -5.5 | -0.6% | 1,810 |
| 2023/04/05 | 992.2 | 992.4 | 975 | 979.1 | -21.9 | -2.2% | 4,000 |
| 2023/04/04 | 1,000 | 1,003 | 997.1 | 1,001 | +1.2 | +0.1% | 6,340 |
| 2023/04/03 | 1,000 | 1,000 | 996.2 | 999.8 | +1 | +0.1% | 7,280 |
| 2023/03/31 | 987 | 1,000 | 976.5 | 998.8 | +24.6 | +2.5% | 7,510 |
| 2023/03/30 | 984.2 | 986 | 971.2 | 974.2 | +11.2 | +1.2% | 31,260 |
| 2023/03/29 | 966 | 973 | 963 | 963 | -3.9 | -0.4% | 8,330 |
| 2023/03/28 | 967 | 973.8 | 963 | 966.9 | -2.2 | -0.2% | 11,680 |
| 2023/03/27 | 960.5 | 975.2 | 956 | 969.1 | +0.1 | ±0% | 3,200 |
| 2023/03/24 | 956.3 | 975 | 954.5 | 969 | +5 | +0.5% | 1,390 |
| 2023/03/23 | 950.5 | 964 | 950.5 | 964 | -10 | -1% | 1,410 |
| 2023/03/22 | 961 | 974.9 | 961 | 974 | +28.9 | +3.1% | 5,190 |
| 2023/03/20 | 954.8 | 959.4 | 945.1 | 945.1 | -13.7 | -1.4% | 2,960 |
501～
550
件表示中 / 3722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
