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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,185.5 | 1,185.5 | 1,173 | 1,177.5 | -5.5 | -0.5% | 1,110 |
| 2023/09/25 | 1,185 | 1,185 | 1,175.5 | 1,183 | +1 | +0.1% | 3,350 |
| 2023/09/22 | 1,170.5 | 1,185.5 | 1,168 | 1,182 | ±0 | ±0% | 4,830 |
| 2023/09/21 | 1,192 | 1,196 | 1,182 | 1,182 | -14 | -1.2% | 4,260 |
| 2023/09/20 | 1,209 | 1,209.5 | 1,196 | 1,196 | -11 | -0.9% | 4,740 |
| 2023/09/19 | 1,201 | 1,209 | 1,200 | 1,207 | -2.5 | -0.2% | 22,270 |
| 2023/09/15 | 1,200 | 1,213.5 | 1,200 | 1,209.5 | +18 | +1.5% | 17,820 |
| 2023/09/14 | 1,186.5 | 1,194.5 | 1,183.5 | 1,191.5 | +14 | +1.2% | 8,520 |
| 2023/09/13 | 1,175 | 1,184.5 | 1,175 | 1,177.5 | -1.5 | -0.1% | 3,910 |
| 2023/09/12 | 1,173.5 | 1,179 | 1,168.5 | 1,179 | +9.5 | +0.8% | 2,360 |
| 2023/09/11 | 1,169 | 1,171 | 1,165 | 1,169.5 | +4 | +0.3% | 6,640 |
| 2023/09/08 | 1,166 | 1,172 | 1,160.5 | 1,165.5 | -10.5 | -0.9% | 7,240 |
| 2023/09/07 | 1,177 | 1,184 | 1,173.5 | 1,176 | -7 | -0.6% | 8,810 |
| 2023/09/06 | 1,177 | 1,185 | 1,161.5 | 1,183 | +10 | +0.9% | 13,710 |
| 2023/09/05 | 1,168.5 | 1,173 | 1,162 | 1,173 | +2 | +0.2% | 22,990 |
| 2023/09/04 | 1,162 | 1,171 | 1,160 | 1,171 | +11.5 | +1% | 5,840 |
| 2023/09/01 | 1,146.5 | 1,160 | 1,146.5 | 1,159.5 | +13 | +1.1% | 12,530 |
| 2023/08/31 | 1,138 | 1,152 | 1,138 | 1,146.5 | +9.5 | +0.8% | 20,110 |
| 2023/08/30 | 1,135.5 | 1,142.5 | 1,135.5 | 1,137 | +5.5 | +0.5% | 1,090 |
| 2023/08/29 | 1,133 | 1,136 | 1,129.5 | 1,131.5 | -0.5 | ±0% | 1,350 |
| 2023/08/28 | 1,124 | 1,132 | 1,124 | 1,132 | +16 | +1.4% | 5,400 |
| 2023/08/25 | 1,113.5 | 1,116 | 1,112 | 1,116 | -12 | -1.1% | 6,600 |
| 2023/08/24 | 1,124 | 1,128 | 1,122 | 1,128 | +7 | +0.6% | 7,710 |
| 2023/08/23 | 1,113.5 | 1,121 | 1,113 | 1,121 | ±0 | ±0% | 4,430 |
| 2023/08/22 | 1,112 | 1,121 | 1,110.5 | 1,121 | +18.5 | +1.7% | 12,230 |
| 2023/08/21 | 1,104.5 | 1,107 | 1,100 | 1,102.5 | -2 | -0.2% | 9,110 |
| 2023/08/18 | 1,100 | 1,106.5 | 1,098.5 | 1,104.5 | -5.5 | -0.5% | 5,860 |
| 2023/08/17 | 1,103.5 | 1,110 | 1,095 | 1,110 | -2 | -0.2% | 8,010 |
| 2023/08/16 | 1,119 | 1,120 | 1,111.5 | 1,112 | -18.5 | -1.6% | 5,220 |
| 2023/08/15 | 1,131.5 | 1,134 | 1,128 | 1,130.5 | +4 | +0.4% | 2,130 |
| 2023/08/14 | 1,137.5 | 1,141 | 1,121.5 | 1,126.5 | -7 | -0.6% | 4,810 |
| 2023/08/10 | 1,123.5 | 1,134.5 | 1,121.5 | 1,133.5 | +4.5 | +0.4% | 2,070 |
| 2023/08/09 | 1,131.5 | 1,131.5 | 1,125 | 1,129 | -8 | -0.7% | 1,430 |
| 2023/08/08 | 1,138 | 1,141 | 1,134 | 1,137 | +3 | +0.3% | 1,980 |
| 2023/08/07 | 1,127.5 | 1,136 | 1,127 | 1,134 | ±0 | ±0% | 1,180 |
| 2023/08/04 | 1,121.5 | 1,134.5 | 1,121.5 | 1,134 | +8 | +0.7% | 4,890 |
| 2023/08/03 | 1,136 | 1,136 | 1,126 | 1,126 | -18 | -1.6% | 7,140 |
| 2023/08/02 | 1,151 | 1,159.5 | 1,143 | 1,144 | -18 | -1.5% | 5,140 |
| 2023/08/01 | 1,156.5 | 1,162 | 1,152.5 | 1,162 | +8 | +0.7% | 16,570 |
| 2023/07/31 | 1,146.5 | 1,156 | 1,146.5 | 1,154 | +16 | +1.4% | 14,110 |
| 2023/07/28 | 1,127 | 1,138 | 1,119 | 1,138 | +1 | +0.1% | 17,790 |
| 2023/07/27 | 1,127 | 1,137 | 1,125 | 1,137 | +8.5 | +0.8% | 6,030 |
| 2023/07/26 | 1,133 | 1,133 | 1,125 | 1,128.5 | -2 | -0.2% | 400 |
| 2023/07/25 | 1,135 | 1,135.5 | 1,128.5 | 1,130.5 | -0.5 | ±0% | 3,820 |
| 2023/07/24 | 1,129.5 | 1,135.5 | 1,129.5 | 1,131 | +6 | +0.5% | 8,510 |
| 2023/07/21 | 1,118.5 | 1,128.5 | 1,118.5 | 1,125 | ±0 | ±0% | 8,960 |
| 2023/07/20 | 1,134 | 1,136 | 1,124.5 | 1,125 | -9 | -0.8% | 14,460 |
| 2023/07/19 | 1,137 | 1,137 | 1,128.5 | 1,134 | +12 | +1.1% | 5,420 |
| 2023/07/18 | 1,112.5 | 1,126 | 1,112.5 | 1,122 | +7.5 | +0.7% | 20,290 |
| 2023/07/14 | 1,123.5 | 1,123.5 | 1,106 | 1,114.5 | -3 | -0.3% | 3,570 |
151～
200
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
