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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
151～
200
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
