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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/03/17 | 951.7 | 958.8 | 947.4 | 958.8 | +8.8 | +0.9% | 4,700 |
| 2023/03/16 | 936.3 | 953.9 | 930 | 950 | -9.9 | -1% | 14,970 |
| 2023/03/15 | 962.8 | 962.8 | 949.1 | 959.9 | +12.1 | +1.3% | 5,600 |
| 2023/03/14 | 958.4 | 985 | 942.7 | 947.8 | -35.2 | -3.6% | 16,720 |
| 2023/03/13 | 980 | 988 | 970.5 | 983 | -17 | -1.7% | 8,110 |
| 2023/03/10 | 1,003.5 | 1,014.5 | 990.1 | 1,000 | -17 | -1.7% | 3,880 |
| 2023/03/09 | 1,013 | 1,017 | 1,000 | 1,017 | +8.5 | +0.8% | 5,540 |
| 2023/03/08 | 1,004.5 | 1,008.5 | 1,000 | 1,008.5 | +2 | +0.2% | 1,140 |
| 2023/03/07 | 1,001 | 1,020 | 1,001 | 1,006.5 | +1.5 | +0.1% | 4,550 |
| 2023/03/06 | 996.6 | 1,008 | 994.5 | 1,005 | +15.3 | +1.5% | 8,320 |
| 2023/03/03 | 978.7 | 989.9 | 977 | 989.7 | +17.9 | +1.8% | 11,950 |
| 2023/03/02 | 976.7 | 982.3 | 971.7 | 971.8 | -3.7 | -0.4% | 6,590 |
| 2023/03/01 | 973.8 | 975.6 | 969.5 | 975.5 | +4.3 | +0.4% | 2,800 |
| 2023/02/28 | 974.8 | 980 | 971.2 | 971.2 | +3.1 | +0.3% | 5,970 |
| 2023/02/27 | 971.1 | 974.8 | 968.1 | 968.1 | -8.6 | -0.9% | 2,130 |
| 2023/02/24 | 970 | 979.9 | 967.8 | 976.7 | -2.9 | -0.3% | 9,600 |
| 2023/02/22 | 970.6 | 979.6 | 965.1 | 979.6 | +4 | +0.4% | 7,040 |
551～
600
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
