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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,423.5 | 1,423.5 | 1,414 | 1,418.5 | -5.5 | -0.4% | 36,140 |
| 2024/11/28 | 1,403 | 1,424.5 | 1,398.5 | 1,424 | +17.5 | +1.2% | 3,960 |
| 2024/11/27 | 1,420 | 1,420 | 1,403.5 | 1,406.5 | -12.5 | -0.9% | 9,210 |
| 2024/11/26 | 1,431 | 1,433 | 1,410 | 1,419 | -25 | -1.7% | 5,130 |
| 2024/11/25 | 1,432 | 1,446 | 1,432 | 1,444 | +13 | +0.9% | 5,880 |
| 2024/11/22 | 1,419 | 1,431 | 1,419 | 1,431 | +11 | +0.8% | 6,300 |
| 2024/11/21 | 1,431 | 1,431 | 1,417 | 1,420 | -12.5 | -0.9% | 3,520 |
| 2024/11/20 | 1,437 | 1,439 | 1,426 | 1,432.5 | -2 | -0.1% | 3,070 |
| 2024/11/19 | 1,435 | 1,438 | 1,428 | 1,434.5 | +14 | +1% | 1,350 |
| 2024/11/18 | 1,429.5 | 1,488.5 | 1,420.5 | 1,420.5 | -23.5 | -1.6% | 11,600 |
| 2024/11/15 | 1,443.5 | 1,447.5 | 1,440.5 | 1,444 | +21 | +1.5% | 5,490 |
| 2024/11/14 | 1,426 | 1,444.5 | 1,423 | 1,423 | +3 | +0.2% | 4,450 |
| 2024/11/13 | 1,444.5 | 1,444.5 | 1,420 | 1,420 | -26.5 | -1.8% | 5,160 |
| 2024/11/12 | 1,452 | 1,459 | 1,437.5 | 1,446.5 | +5 | +0.3% | 8,470 |
| 2024/11/11 | 1,446 | 1,452.5 | 1,433.5 | 1,441.5 | +3 | +0.2% | 10,230 |
| 2024/11/08 | 1,420 | 1,448.5 | 1,420 | 1,438.5 | +10.5 | +0.7% | 21,650 |
| 2024/11/07 | 1,445.5 | 1,450 | 1,420.5 | 1,428 | +51 | +3.7% | 22,390 |
| 2024/11/06 | 1,400 | 1,424 | 1,377 | 1,377 | -11 | -0.8% | 6,930 |
| 2024/11/05 | 1,383.5 | 1,388 | 1,376 | 1,388 | +4.5 | +0.3% | 4,010 |
| 2024/11/01 | 1,387 | 1,394 | 1,375.5 | 1,383.5 | -21.5 | -1.5% | 3,450 |
| 2024/10/31 | 1,409.5 | 1,410 | 1,397 | 1,405 | -8 | -0.6% | 6,550 |
| 2024/10/30 | 1,411.5 | 1,422.5 | 1,410 | 1,413 | +16 | +1.1% | 7,670 |
| 2024/10/29 | 1,390 | 1,401.5 | 1,387.5 | 1,397 | +9.5 | +0.7% | 4,940 |
| 2024/10/28 | 1,363.5 | 1,393 | 1,363.5 | 1,387.5 | +25 | +1.8% | 25,570 |
| 2024/10/25 | 1,364 | 1,368.5 | 1,359.5 | 1,362.5 | -12 | -0.9% | 4,480 |
| 2024/10/24 | 1,357.5 | 1,377.5 | 1,357 | 1,374.5 | ±0 | ±0% | 6,090 |
| 2024/10/23 | 1,376 | 1,384 | 1,368.5 | 1,374.5 | -5.5 | -0.4% | 6,480 |
| 2024/10/22 | 1,387.5 | 1,389.5 | 1,371 | 1,380 | -13.5 | -1% | 5,970 |
| 2024/10/21 | 1,396 | 1,398 | 1,387 | 1,393.5 | +1.5 | +0.1% | 6,510 |
| 2024/10/18 | 1,406 | 1,407 | 1,390 | 1,392 | -1.5 | -0.1% | 6,680 |
| 2024/10/17 | 1,404 | 1,404 | 1,393.5 | 1,393.5 | +1 | +0.1% | 2,470 |
| 2024/10/16 | 1,391.5 | 1,403.5 | 1,385 | 1,392.5 | -26 | -1.8% | 5,150 |
| 2024/10/15 | 1,430 | 1,430 | 1,418.5 | 1,418.5 | +11.5 | +0.8% | 7,830 |
| 2024/10/11 | 1,406 | 1,415 | 1,405.5 | 1,407 | +3.5 | +0.2% | 3,310 |
| 2024/10/10 | 1,417.5 | 1,417.5 | 1,403.5 | 1,403.5 | +2.5 | +0.2% | 3,410 |
| 2024/10/09 | 1,413.5 | 1,413.5 | 1,398 | 1,401 | +8 | +0.6% | 2,200 |
| 2024/10/08 | 1,407.5 | 1,411 | 1,391 | 1,393 | -31.5 | -2.2% | 3,240 |
| 2024/10/07 | 1,428.5 | 1,430 | 1,416 | 1,424.5 | +41.5 | +3% | 24,570 |
| 2024/10/04 | 1,388 | 1,392.5 | 1,381 | 1,383 | +3.5 | +0.3% | 11,140 |
| 2024/10/03 | 1,395 | 1,406 | 1,379.5 | 1,379.5 | +14.5 | +1.1% | 4,610 |
| 2024/10/02 | 1,362.5 | 1,381.5 | 1,362.5 | 1,365 | -21 | -1.5% | 6,170 |
| 2024/10/01 | 1,376.5 | 1,394.5 | 1,374 | 1,386 | +24 | +1.8% | 39,330 |
| 2024/09/30 | 1,369 | 1,384 | 1,357 | 1,362 | -61.5 | -4.3% | 31,370 |
| 2024/09/27 | 1,401 | 1,423.5 | 1,380 | 1,423.5 | +36.5 | +2.6% | 24,700 |
| 2024/09/26 | 1,370.5 | 1,390 | 1,370.5 | 1,387 | +27.5 | +2% | 14,730 |
| 2024/09/25 | 1,364 | 1,364.5 | 1,354.5 | 1,359.5 | -2.5 | -0.2% | 2,700 |
| 2024/09/24 | 1,377.5 | 1,377.5 | 1,362 | 1,362 | +14 | +1% | 6,690 |
| 2024/09/20 | 1,359 | 1,364.5 | 1,348 | 1,348 | +13 | +1% | 13,250 |
| 2024/09/19 | 1,322 | 1,341 | 1,322 | 1,335 | +42 | +3.2% | 10,540 |
| 2024/09/18 | 1,309 | 1,309 | 1,285 | 1,293 | ±0 | ±0% | 3,190 |
101～
150
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
