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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,460 | 1,464 | 1,453.5 | 1,460.5 | +7.5 | +0.5% | 4,510 |
| 2025/05/22 | 1,455 | 1,455 | 1,443.5 | 1,453 | -8.5 | -0.6% | 4,680 |
| 2025/05/21 | 1,466.5 | 1,479 | 1,458.5 | 1,461.5 | -6.5 | -0.4% | 3,600 |
| 2025/05/20 | 1,465 | 1,476.5 | 1,465 | 1,468 | +7 | +0.5% | 2,300 |
| 2025/05/19 | 1,450.5 | 1,461 | 1,450.5 | 1,461 | +5.5 | +0.4% | 4,550 |
| 2025/05/16 | 1,465 | 1,465 | 1,450 | 1,455.5 | +1 | +0.1% | 19,310 |
| 2025/05/15 | 1,453.5 | 1,471 | 1,452 | 1,454.5 | -11 | -0.8% | 1,540 |
| 2025/05/14 | 1,483 | 1,483 | 1,460 | 1,465.5 | +6.5 | +0.4% | 5,330 |
| 2025/05/13 | 1,480 | 1,490 | 1,459 | 1,459 | +10.5 | +0.7% | 9,540 |
| 2025/05/12 | 1,456.5 | 1,459 | 1,440 | 1,448.5 | +7 | +0.5% | 11,130 |
| 2025/05/09 | 1,443.5 | 1,452 | 1,441.5 | 1,441.5 | +6.5 | +0.5% | 12,110 |
| 2025/05/08 | 1,443.5 | 1,443.5 | 1,421.5 | 1,435 | -4 | -0.3% | 5,290 |
| 2025/05/07 | 1,436 | 1,445.5 | 1,430 | 1,439 | ±0 | ±0% | 24,420 |
| 2025/05/02 | 1,442 | 1,445.5 | 1,430.5 | 1,439 | +18.5 | +1.3% | 11,530 |
| 2025/05/01 | 1,432.5 | 1,432.5 | 1,416.5 | 1,420.5 | +2.5 | +0.2% | 6,010 |
| 2025/04/30 | 1,429.5 | 1,434 | 1,415 | 1,418 | +4 | +0.3% | 10,480 |
| 2025/04/28 | 1,414 | 1,423 | 1,410.5 | 1,414 | +12 | +0.9% | 16,110 |
| 2025/04/25 | 1,387.5 | 1,402 | 1,383.5 | 1,402 | +33 | +2.4% | 7,290 |
| 2025/04/24 | 1,373 | 1,379 | 1,366.5 | 1,369 | +18.5 | +1.4% | 16,970 |
| 2025/04/23 | 1,346.5 | 1,360 | 1,343.5 | 1,350.5 | +34 | +2.6% | 6,020 |
| 2025/04/22 | 1,310 | 1,320.5 | 1,310 | 1,316.5 | -7.5 | -0.6% | 16,610 |
| 2025/04/21 | 1,340.5 | 1,344 | 1,318.5 | 1,324 | -20.5 | -1.5% | 5,880 |
| 2025/04/18 | 1,332.5 | 1,344.5 | 1,326 | 1,344.5 | +15.5 | +1.2% | 22,360 |
| 2025/04/17 | 1,304.5 | 1,329 | 1,304.5 | 1,329 | +28 | +2.2% | 12,250 |
| 2025/04/16 | 1,331 | 1,331 | 1,298 | 1,301 | -26.5 | -2% | 7,200 |
| 2025/04/15 | 1,316 | 1,331.5 | 1,316 | 1,327.5 | +20 | +1.5% | 9,550 |
| 2025/04/14 | 1,308.5 | 1,323 | 1,302 | 1,307.5 | +8.5 | +0.7% | 8,010 |
| 2025/04/11 | 1,300 | 1,300 | 1,260 | 1,299 | -37 | -2.8% | 26,710 |
| 2025/04/10 | 1,323 | 1,377 | 1,323 | 1,336 | +97 | +7.8% | 33,920 |
| 2025/04/09 | 1,269 | 1,269 | 1,215 | 1,239 | -37 | -2.9% | 28,930 |
| 2025/04/08 | 1,275.5 | 1,290 | 1,261 | 1,276 | +81 | +6.8% | 28,860 |
| 2025/04/07 | 1,200 | 1,221.5 | 1,130 | 1,195 | -110 | -8.4% | 81,010 |
| 2025/04/04 | 1,321.5 | 1,321.5 | 1,275 | 1,305 | -58 | -4.3% | 89,160 |
| 2025/04/03 | 1,355.5 | 1,395 | 1,336.5 | 1,363 | -52 | -3.7% | 38,170 |
| 2025/04/02 | 1,417 | 1,417 | 1,393 | 1,415 | +5 | +0.4% | 15,950 |
| 2025/04/01 | 1,426 | 1,427.5 | 1,406 | 1,410 | ±0 | ±0% | 7,950 |
| 2025/03/31 | 1,429.5 | 1,429.5 | 1,403 | 1,410 | -49.5 | -3.4% | 22,520 |
| 2025/03/28 | 1,479.5 | 1,479.5 | 1,457 | 1,459.5 | -23 | -1.6% | 5,580 |
| 2025/03/27 | 1,470 | 1,482.5 | 1,464 | 1,482.5 | +1.5 | +0.1% | 5,640 |
| 2025/03/26 | 1,486.5 | 1,486.5 | 1,476.5 | 1,481 | +7 | +0.5% | 4,350 |
| 2025/03/25 | 1,487 | 1,493 | 1,470 | 1,474 | +3 | +0.2% | 3,450 |
| 2025/03/24 | 1,488.5 | 1,490 | 1,471 | 1,471 | -17.5 | -1.2% | 4,940 |
| 2025/03/21 | 1,471.5 | 1,489 | 1,471 | 1,488.5 | +22.5 | +1.5% | 16,620 |
| 2025/03/19 | 1,463 | 1,477.5 | 1,463 | 1,466 | +5 | +0.3% | 4,910 |
| 2025/03/18 | 1,458.5 | 1,464 | 1,453 | 1,461 | +21 | +1.5% | 8,930 |
| 2025/03/17 | 1,431.5 | 1,441 | 1,431.5 | 1,440 | +16.5 | +1.2% | 31,520 |
| 2025/03/14 | 1,406.5 | 1,425 | 1,399 | 1,423.5 | +9 | +0.6% | 4,160 |
| 2025/03/13 | 1,420.5 | 1,430 | 1,409.5 | 1,414.5 | +2 | +0.1% | 8,120 |
| 2025/03/12 | 1,391.5 | 1,414.5 | 1,391.5 | 1,412.5 | +19 | +1.4% | 56,090 |
| 2025/03/11 | 1,387 | 1,393.5 | 1,364 | 1,393.5 | -23.5 | -1.7% | 18,520 |
51～
100
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
