1,441.5
+12.5 (+0.87%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,410.5 | 1,423.5 | 1,406 | 1,412.5 | +7.5 | +0.5% | 55,340 |
| 2024/02/22 | 1,398.5 | 1,409 | 1,393 | 1,405 | +19.5 | +1.4% | 25,200 |
| 2024/02/21 | 1,377 | 1,385.5 | 1,375.5 | 1,385.5 | +5 | +0.4% | 22,200 |
| 2024/02/20 | 1,394 | 1,399.5 | 1,380.5 | 1,380.5 | -19.5 | -1.4% | 73,350 |
| 2024/02/19 | 1,384 | 1,400 | 1,381 | 1,400 | +2.5 | +0.2% | 54,690 |
| 2024/02/16 | 1,400 | 1,402.5 | 1,380 | 1,397.5 | +22 | +1.6% | 46,060 |
| 2024/02/15 | 1,384 | 1,390 | 1,370 | 1,375.5 | +4.5 | +0.3% | 30,320 |
| 2024/02/14 | 1,375 | 1,375 | 1,361.5 | 1,371 | -9 | -0.7% | 32,620 |
| 2024/02/13 | 1,356 | 1,380 | 1,338 | 1,380 | +42 | +3.1% | 26,330 |
| 2024/02/09 | 1,348 | 1,359 | 1,337 | 1,338 | -3.5 | -0.3% | 12,130 |
| 2024/02/08 | 1,342 | 1,359.5 | 1,328.5 | 1,341.5 | +10.5 | +0.8% | 49,020 |
| 2024/02/07 | 1,319 | 1,338.5 | 1,318 | 1,331 | +1.5 | +0.1% | 11,240 |
| 2024/02/06 | 1,325 | 1,329.5 | 1,301 | 1,329.5 | +4.5 | +0.3% | 15,970 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,325 | +10 | +0.8% | 5,320 |
| 2024/02/02 | 1,309 | 1,321 | 1,309 | 1,315 | -2 | -0.2% | 5,390 |
| 2024/02/01 | 1,314 | 1,317 | 1,301 | 1,317 | +2 | +0.2% | 4,300 |
| 2024/01/31 | 1,310 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 4,850 |
| 2024/01/30 | 1,323 | 1,326.5 | 1,262 | 1,315 | +18.5 | +1.4% | 63,370 |
| 2024/01/29 | 1,288 | 1,305 | 1,288 | 1,296.5 | +12.5 | +1% | 15,850 |
| 2024/01/26 | 1,290 | 1,296 | 1,275 | 1,284 | -19 | -1.5% | 14,640 |
| 2024/01/25 | 1,322 | 1,322 | 1,299.5 | 1,303 | -15 | -1.1% | 29,900 |
| 2024/01/24 | 1,324 | 1,324 | 1,309 | 1,318 | -6 | -0.5% | 11,470 |
| 2024/01/23 | 1,341 | 1,341 | 1,302 | 1,324 | +4.5 | +0.3% | 25,950 |
| 2024/01/22 | 1,320 | 1,320 | 1,302.5 | 1,319.5 | +17.5 | +1.3% | 25,050 |
| 2024/01/19 | 1,309.5 | 1,310 | 1,293.5 | 1,302 | +14 | +1.1% | 7,860 |
| 2024/01/18 | 1,305 | 1,308 | 1,288 | 1,288 | -3 | -0.2% | 10,340 |
| 2024/01/17 | 1,315 | 1,315 | 1,291 | 1,291 | -6.5 | -0.5% | 30,050 |
| 2024/01/16 | 1,317 | 1,317 | 1,277.5 | 1,297.5 | -12.5 | -1% | 37,920 |
| 2024/01/15 | 1,298.5 | 1,320 | 1,275 | 1,310 | +29 | +2.3% | 55,590 |
| 2024/01/12 | 1,297.5 | 1,300 | 1,270 | 1,281 | +13.5 | +1.1% | 67,410 |
| 2024/01/11 | 1,252.5 | 1,269 | 1,252.5 | 1,267.5 | +34.5 | +2.8% | 13,640 |
| 2024/01/10 | 1,213 | 1,238 | 1,213 | 1,233 | +16 | +1.3% | 12,770 |
| 2024/01/09 | 1,218 | 1,220 | 1,210 | 1,217 | +10 | +0.8% | 5,180 |
| 2024/01/05 | 1,196.5 | 1,207 | 1,195.5 | 1,207 | +7 | +0.6% | 6,450 |
| 2024/01/04 | 1,191 | 1,200 | 1,177 | 1,200 | +6.5 | +0.5% | 5,540 |
| 2023/12/29 | 1,191 | 1,203 | 1,189.5 | 1,193.5 | +3 | +0.3% | 3,520 |
| 2023/12/28 | 1,189 | 1,194 | 1,185.5 | 1,190.5 | +1 | +0.1% | 1,410 |
| 2023/12/27 | 1,182 | 1,193 | 1,182 | 1,189.5 | +13 | +1.1% | 6,990 |
| 2023/12/26 | 1,177 | 1,177 | 1,173 | 1,176.5 | -2.5 | -0.2% | 16,360 |
| 2023/12/25 | 1,179.5 | 1,184.5 | 1,175 | 1,179 | +7 | +0.6% | 6,680 |
| 2023/12/22 | 1,168.5 | 1,178 | 1,168.5 | 1,172 | +2.5 | +0.2% | 6,700 |
| 2023/12/21 | 1,165 | 1,170.5 | 1,164 | 1,169.5 | -17.5 | -1.5% | 4,980 |
| 2023/12/20 | 1,178 | 1,190.5 | 1,178 | 1,187 | +16 | +1.4% | 7,340 |
| 2023/12/19 | 1,165.5 | 1,175 | 1,159.5 | 1,171 | +5.5 | +0.5% | 3,370 |
| 2023/12/18 | 1,168 | 1,184 | 1,157 | 1,165.5 | -7 | -0.6% | 4,870 |
| 2023/12/15 | 1,168.5 | 1,182.5 | 1,168.5 | 1,172.5 | +6 | +0.5% | 3,140 |
| 2023/12/14 | 1,182 | 1,182 | 1,161 | 1,166.5 | -21.5 | -1.8% | 3,760 |
| 2023/12/13 | 1,188.5 | 1,188.5 | 1,182 | 1,188 | -0.5 | ±0% | 420 |
| 2023/12/12 | 1,185 | 1,190 | 1,183 | 1,188.5 | +2.5 | +0.2% | 1,250 |
| 2023/12/11 | 1,193 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 2,120 |
51～
100
件表示中 / 3452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
