1,489.5
+14.5 (+0.98%)
株価：2025/06/09 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 919 | 926.9 | 919 | 925.5 | -8.4 | -0.9% | 4,880 |
| 2022/12/22 | 931.1 | 938 | 922.5 | 933.9 | +1.9 | +0.2% | 3,290 |
| 2022/12/21 | 928.6 | 932.9 | 920 | 932 | +14 | +1.5% | 3,910 |
| 2022/12/20 | 942 | 945 | 918 | 918 | -25.9 | -2.7% | 9,980 |
| 2022/12/19 | 941.3 | 945.2 | 920.1 | 943.9 | -1.2 | -0.1% | 5,430 |
| 2022/12/16 | 947.5 | 955 | 945.1 | 945.1 | -14.9 | -1.6% | 3,890 |
| 2022/12/15 | 958.5 | 960 | 957.9 | 960 | -9.9 | -1% | 3,860 |
| 2022/12/14 | 954.1 | 969.9 | 945.2 | 969.9 | +16.8 | +1.8% | 3,640 |
| 2022/12/13 | 960 | 960 | 945.1 | 953.1 | +8 | +0.8% | 2,210 |
| 2022/12/12 | 947.5 | 955 | 930 | 945.1 | -11.9 | -1.2% | 3,670 |
| 2022/12/09 | 949.9 | 970 | 949.9 | 957 | +10.1 | +1.1% | 5,030 |
| 2022/12/08 | 940 | 950.9 | 932 | 946.9 | -4 | -0.4% | 1,520 |
| 2022/12/07 | 939 | 950.9 | 935 | 950.9 | +13.9 | +1.5% | 1,130 |
| 2022/12/06 | 940.4 | 951 | 931.2 | 937 | -5.4 | -0.6% | 2,190 |
| 2022/12/05 | 951.8 | 964 | 920.1 | 942.4 | -23.5 | -2.4% | 3,470 |
| 2022/12/02 | 975 | 975 | 943 | 965.9 | -8.7 | -0.9% | 12,880 |
| 2022/12/01 | 975.8 | 980 | 958 | 974.6 | +10.1 | +1% | 4,880 |
| 2022/11/30 | 965 | 965 | 956.7 | 964.5 | -4.2 | -0.4% | 4,610 |
| 2022/11/29 | 971.1 | 976 | 950 | 968.7 | -7.1 | -0.7% | 3,930 |
| 2022/11/28 | 984.1 | 984.1 | 971.4 | 975.8 | -8 | -0.8% | 9,570 |
| 2022/11/25 | 986.1 | 986.1 | 979.6 | 983.8 | +3.7 | +0.4% | 4,790 |
| 2022/11/24 | 988.1 | 988.1 | 980.1 | 980.1 | +11.6 | +1.2% | 28,820 |
| 2022/11/22 | 962.7 | 976.1 | 962.7 | 968.5 | +11.2 | +1.2% | 4,570 |
| 2022/11/21 | 959.1 | 961 | 956.7 | 957.3 | -1.9 | -0.2% | 2,390 |
| 2022/11/18 | 964.9 | 964.9 | 954.4 | 959.2 | -1.5 | -0.2% | 2,960 |
| 2022/11/17 | 965 | 965 | 956 | 960.7 | -0.6 | -0.1% | 1,210 |
| 2022/11/16 | 961.5 | 963.6 | 955 | 961.3 | +0.3 | ±0% | 1,240 |
| 2022/11/15 | 961 | 961 | 953.6 | 961 | -0.5 | -0.1% | 1,370 |
| 2022/11/14 | 965 | 965 | 959 | 961.5 | -8.1 | -0.8% | 2,230 |
| 2022/11/11 | 962 | 981.1 | 951.1 | 969.6 | +22.6 | +2.4% | 7,370 |
| 2022/11/10 | 944.5 | 947 | 941 | 947 | -0.9 | -0.1% | 1,770 |
| 2022/11/09 | 959.9 | 959.9 | 947 | 947.9 | -10.1 | -1.1% | 1,620 |
| 2022/11/08 | 950.3 | 959 | 949.4 | 958 | +16.8 | +1.8% | 13,910 |
| 2022/11/07 | 941 | 945.4 | 940.9 | 941.2 | +7.2 | +0.8% | 1,320 |
| 2022/11/04 | 937.1 | 937.1 | 929.8 | 934 | -7.1 | -0.8% | 1,610 |
| 2022/11/02 | 925 | 947.4 | 925 | 941.1 | +2.5 | +0.3% | 7,280 |
| 2022/11/01 | 937.4 | 940.5 | 932 | 938.6 | +12.6 | +1.4% | 5,210 |
| 2022/10/31 | 931.6 | 932.1 | 923.4 | 926 | +14.1 | +1.5% | 11,260 |
| 2022/10/28 | 914.3 | 919.8 | 910.4 | 911.9 | -4 | -0.4% | 830 |
| 2022/10/27 | 922.9 | 922.9 | 915.9 | 915.9 | -5.4 | -0.6% | 6,130 |
| 2022/10/26 | 922.8 | 927.2 | 921.1 | 921.3 | +5.8 | +0.6% | 4,610 |
| 2022/10/25 | 915 | 918.8 | 913.8 | 915.5 | +12.7 | +1.4% | 1,790 |
| 2022/10/24 | 909.3 | 915 | 902.8 | 902.8 | +0.1 | ±0% | 1,390 |
| 2022/10/21 | 908.2 | 911 | 901.4 | 902.7 | -5.5 | -0.6% | 580 |
| 2022/10/20 | 904.5 | 908.2 | 900.1 | 908.2 | -2.8 | -0.3% | 680 |
| 2022/10/19 | 905 | 912 | 905 | 911 | +6.5 | +0.7% | 2,170 |
| 2022/10/18 | 908.5 | 908.6 | 900.2 | 904.5 | +5.8 | +0.6% | 2,750 |
| 2022/10/17 | 900.6 | 900.6 | 891.4 | 898.7 | -5.5 | -0.6% | 9,230 |
| 2022/10/14 | 898 | 926 | 898 | 904.2 | +17.7 | +2% | 4,620 |
| 2022/10/13 | 892.2 | 892.2 | 883 | 886.5 | -6.5 | -0.7% | 1,390 |
601～
650
件表示中 / 3716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
