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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,420.5 | 1,422 | 1,408 | 1,417 | +1 | +0.1% | 3,090 |
| 2025/03/07 | 1,428.5 | 1,428.5 | 1,408 | 1,416 | -32 | -2.2% | 7,270 |
| 2025/03/06 | 1,436 | 1,455.5 | 1,436 | 1,448 | +20 | +1.4% | 16,040 |
| 2025/03/05 | 1,418.5 | 1,432.5 | 1,416 | 1,428 | +2.5 | +0.2% | 3,960 |
| 2025/03/04 | 1,425.5 | 1,432 | 1,408 | 1,425.5 | -12.5 | -0.9% | 4,130 |
| 2025/03/03 | 1,421 | 1,438 | 1,417 | 1,438 | +27 | +1.9% | 5,230 |
| 2025/02/28 | 1,424.5 | 1,426 | 1,399.5 | 1,411 | -29 | -2% | 20,210 |
| 2025/02/27 | 1,433.5 | 1,440 | 1,428.5 | 1,440 | +9.5 | +0.7% | 2,980 |
| 2025/02/26 | 1,427 | 1,430.5 | 1,412.5 | 1,430.5 | -11.5 | -0.8% | 31,870 |
| 2025/02/25 | 1,424 | 1,443 | 1,421 | 1,442 | -1.5 | -0.1% | 8,730 |
| 2025/02/21 | 1,443 | 1,448.5 | 1,437 | 1,443.5 | -12 | -0.8% | 6,540 |
| 2025/02/20 | 1,460.5 | 1,465 | 1,443.5 | 1,455.5 | -17.5 | -1.2% | 6,190 |
| 2025/02/19 | 1,486.5 | 1,486.5 | 1,466.5 | 1,473 | -13.5 | -0.9% | 3,730 |
| 2025/02/18 | 1,478 | 1,486.5 | 1,474.5 | 1,486.5 | +11 | +0.7% | 7,490 |
| 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 |
101～
150
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
