1,420.5
+2.5 (+0.18%)
株価：2025/05/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,472.5 | 1,475.5 | 1,459.5 | 1,475.5 | +9 | +0.6% | 3,110 |
| 2025/02/14 | 1,463.5 | 1,479.5 | 1,463.5 | 1,466.5 | +3.5 | +0.2% | 1,450 |
| 2025/02/13 | 1,450.5 | 1,463 | 1,445.5 | 1,463 | +17.5 | +1.2% | 15,740 |
| 2025/02/12 | 1,443 | 1,445.5 | 1,435.5 | 1,445.5 | +2.5 | +0.2% | 5,690 |
| 2025/02/10 | 1,451 | 1,459.5 | 1,443 | 1,443 | -16.5 | -1.1% | 11,530 |
| 2025/02/07 | 1,461 | 1,461 | 1,447.5 | 1,459.5 | -4.5 | -0.3% | 6,690 |
| 2025/02/06 | 1,478 | 1,480 | 1,464 | 1,464 | -12 | -0.8% | 8,200 |
| 2025/02/05 | 1,469 | 1,483.5 | 1,464.5 | 1,476 | +13.5 | +0.9% | 3,640 |
| 2025/02/04 | 1,478 | 1,479 | 1,460 | 1,462.5 | +4.5 | +0.3% | 2,210 |
| 2025/02/03 | 1,463.5 | 1,466.5 | 1,443 | 1,458 | -35.5 | -2.4% | 27,900 |
| 2025/01/31 | 1,492.5 | 1,493.5 | 1,479.5 | 1,493.5 | +12 | +0.8% | 4,350 |
| 2025/01/30 | 1,481 | 1,490.5 | 1,478 | 1,481.5 | -1.5 | -0.1% | 1,470 |
| 2025/01/29 | 1,481.5 | 1,486 | 1,478.5 | 1,483 | +9 | +0.6% | 1,450 |
| 2025/01/28 | 1,469.5 | 1,484.5 | 1,458 | 1,474 | -5 | -0.3% | 4,480 |
| 2025/01/27 | 1,489.5 | 1,497 | 1,475 | 1,479 | ±0 | ±0% | 4,990 |
| 2025/01/24 | 1,486 | 1,490 | 1,475 | 1,479 | -7 | -0.5% | 9,330 |
| 2025/01/23 | 1,478.5 | 1,486 | 1,472 | 1,486 | +20 | +1.4% | 14,290 |
| 2025/01/22 | 1,468.5 | 1,472 | 1,466 | 1,466 | +7 | +0.5% | 20,920 |
| 2025/01/21 | 1,466.5 | 1,466.5 | 1,445 | 1,459 | +4 | +0.3% | 4,060 |
| 2025/01/20 | 1,449.5 | 1,460 | 1,448 | 1,455 | +15.5 | +1.1% | 4,150 |
| 2025/01/17 | 1,438 | 1,439.5 | 1,416.5 | 1,439.5 | -4.5 | -0.3% | 7,180 |
| 2025/01/16 | 1,463 | 1,463 | 1,441.5 | 1,444 | +1 | +0.1% | 15,140 |
| 2025/01/15 | 1,455.5 | 1,455.5 | 1,440.5 | 1,443 | -1 | -0.1% | 3,630 |
| 2025/01/14 | 1,462 | 1,462 | 1,432 | 1,444 | -18.5 | -1.3% | 9,590 |
| 2025/01/10 | 1,477.5 | 1,477.5 | 1,459.5 | 1,462.5 | -15.5 | -1% | 5,610 |
| 2025/01/09 | 1,492 | 1,492 | 1,466 | 1,478 | -19.5 | -1.3% | 6,460 |
| 2025/01/08 | 1,498.5 | 1,499 | 1,488 | 1,497.5 | -3 | -0.2% | 5,480 |
| 2025/01/07 | 1,491.5 | 1,510 | 1,481 | 1,500.5 | +19 | +1.3% | 7,100 |
| 2025/01/06 | 1,501 | 1,501 | 1,472 | 1,481.5 | -8 | -0.5% | 9,330 |
| 2024/12/30 | 1,507.5 | 1,511 | 1,489.5 | 1,489.5 | -17.5 | -1.2% | 11,410 |
| 2024/12/27 | 1,491.5 | 1,508 | 1,488 | 1,507 | +25 | +1.7% | 23,620 |
| 2024/12/26 | 1,458.5 | 1,482 | 1,458.5 | 1,482 | +27 | +1.9% | 8,430 |
| 2024/12/25 | 1,454 | 1,456 | 1,443 | 1,455 | +3 | +0.2% | 13,490 |
| 2024/12/24 | 1,460.5 | 1,460.5 | 1,450 | 1,452 | -1 | -0.1% | 5,030 |
| 2024/12/23 | 1,446 | 1,453 | 1,441 | 1,453 | +27.5 | +1.9% | 3,700 |
| 2024/12/20 | 1,447.5 | 1,451 | 1,425.5 | 1,425.5 | -25 | -1.7% | 7,100 |
| 2024/12/19 | 1,424 | 1,450.5 | 1,422 | 1,450.5 | -4 | -0.3% | 5,780 |
| 2024/12/18 | 1,454.5 | 1,461 | 1,448.5 | 1,454.5 | -5.5 | -0.4% | 6,290 |
| 2024/12/17 | 1,460 | 1,472 | 1,460 | 1,460 | -2 | -0.1% | 8,920 |
| 2024/12/16 | 1,466 | 1,467 | 1,457 | 1,462 | +1.5 | +0.1% | 5,650 |
| 2024/12/13 | 1,493 | 1,493 | 1,455.5 | 1,460.5 | -26.5 | -1.8% | 3,860 |
| 2024/12/12 | 1,482 | 1,495 | 1,474 | 1,487 | +17 | +1.2% | 21,110 |
| 2024/12/11 | 1,470 | 1,470 | 1,460 | 1,470 | -2 | -0.1% | 5,710 |
| 2024/12/10 | 1,470 | 1,474 | 1,461 | 1,472 | +11 | +0.8% | 14,220 |
| 2024/12/09 | 1,460 | 1,465 | 1,450.5 | 1,461 | +11.5 | +0.8% | 14,980 |
| 2024/12/06 | 1,461.5 | 1,461.5 | 1,448 | 1,449.5 | -6 | -0.4% | 6,380 |
| 2024/12/05 | 1,470 | 1,471 | 1,455.5 | 1,455.5 | -12.5 | -0.9% | 7,560 |
| 2024/12/04 | 1,470 | 1,473 | 1,458 | 1,468 | +7 | +0.5% | 17,290 |
| 2024/12/03 | 1,451 | 1,469.5 | 1,451 | 1,461 | +23 | +1.6% | 20,260 |
| 2024/12/02 | 1,421 | 1,441 | 1,419 | 1,438 | +19.5 | +1.4% | 5,890 |
51～
100
件表示中 / 3691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
