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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,306 | 1,306 | 1,271 | 1,293 | -21 | -1.6% | 7,750 |
| 2024/09/13 | 1,328 | 1,328 | 1,306.5 | 1,314 | -11 | -0.8% | 5,510 |
| 2024/09/12 | 1,313.5 | 1,327 | 1,313 | 1,325 | +36.5 | +2.8% | 13,100 |
| 2024/09/11 | 1,300.5 | 1,305 | 1,275 | 1,288.5 | -30.5 | -2.3% | 6,100 |
| 2024/09/10 | 1,325 | 1,325 | 1,303 | 1,319 | +5 | +0.4% | 5,850 |
| 2024/09/09 | 1,274 | 1,314 | 1,272.5 | 1,314 | -1.5 | -0.1% | 15,500 |
| 2024/09/06 | 1,334.5 | 1,340 | 1,314 | 1,315.5 | -30.5 | -2.3% | 10,630 |
| 2024/09/05 | 1,327.5 | 1,358 | 1,321 | 1,346 | -10.5 | -0.8% | 17,110 |
| 2024/09/04 | 1,364 | 1,374.5 | 1,344.5 | 1,356.5 | -52 | -3.7% | 46,320 |
| 2024/09/03 | 1,407.5 | 1,418.5 | 1,407 | 1,408.5 | +1.5 | +0.1% | 5,830 |
| 2024/09/02 | 1,410 | 1,422 | 1,398 | 1,407 | +3.5 | +0.2% | 8,020 |
| 2024/08/30 | 1,397 | 1,404 | 1,395 | 1,403.5 | +3.5 | +0.3% | 2,850 |
| 2024/08/29 | 1,383 | 1,400 | 1,383 | 1,400 | +17 | +1.2% | 3,130 |
| 2024/08/28 | 1,366.5 | 1,409 | 1,361.5 | 1,383 | -3.5 | -0.3% | 30,330 |
| 2024/08/27 | 1,370 | 1,386.5 | 1,360 | 1,386.5 | +16.5 | +1.2% | 31,220 |
| 2024/08/26 | 1,374.5 | 1,380 | 1,324 | 1,370 | -16.5 | -1.2% | 15,130 |
| 2024/08/23 | 1,383 | 1,393 | 1,375 | 1,386.5 | +3.5 | +0.3% | 7,950 |
| 2024/08/22 | 1,378.5 | 1,389 | 1,372 | 1,383 | +5.5 | +0.4% | 7,310 |
| 2024/08/21 | 1,359.5 | 1,384.5 | 1,324.5 | 1,377.5 | -2.5 | -0.2% | 27,330 |
| 2024/08/20 | 1,390.5 | 1,390.5 | 1,378 | 1,380 | +11 | +0.8% | 10,040 |
| 2024/08/19 | 1,387.5 | 1,405 | 1,369 | 1,369 | -25 | -1.8% | 14,570 |
| 2024/08/16 | 1,389.5 | 1,404 | 1,375.5 | 1,394 | +30 | +2.2% | 29,240 |
| 2024/08/15 | 1,340 | 1,364 | 1,340 | 1,364 | +30.5 | +2.3% | 15,070 |
| 2024/08/14 | 1,337.5 | 1,351.5 | 1,325 | 1,333.5 | +9.5 | +0.7% | 23,430 |
| 2024/08/13 | 1,309 | 1,325.5 | 1,302 | 1,324 | +35.5 | +2.8% | 38,210 |
| 2024/08/09 | 1,302.5 | 1,362.5 | 1,260 | 1,288.5 | -16 | -1.2% | 14,730 |
| 2024/08/08 | 1,282.5 | 1,311.5 | 1,258 | 1,304.5 | -8 | -0.6% | 55,950 |
| 2024/08/07 | 1,241.5 | 1,320 | 1,235 | 1,312.5 | +28.5 | +2.2% | 36,050 |
| 2024/08/06 | 1,328 | 1,440 | 1,200 | 1,284 | +125 | +10.8% | 70,720 |
| 2024/08/05 | 1,250 | 1,254.5 | 1,127 | 1,159 | -165.5 | -12.5% | 84,040 |
| 2024/08/02 | 1,345 | 1,360 | 1,314 | 1,324.5 | -94.5 | -6.7% | 130,390 |
| 2024/08/01 | 1,457 | 1,457 | 1,405 | 1,419 | -46 | -3.1% | 24,960 |
| 2024/07/31 | 1,422.5 | 1,465 | 1,418 | 1,465 | +15 | +1% | 16,030 |
| 2024/07/30 | 1,433 | 1,450 | 1,425 | 1,450 | +9 | +0.6% | 11,420 |
| 2024/07/29 | 1,429 | 1,446.5 | 1,425 | 1,441 | +8.5 | +0.6% | 26,420 |
| 2024/07/26 | 1,416.5 | 1,432.5 | 1,408 | 1,432.5 | +14 | +1% | 20,800 |
| 2024/07/25 | 1,439.5 | 1,467.5 | 1,418.5 | 1,418.5 | -67.5 | -4.5% | 81,140 |
| 2024/07/24 | 1,498 | 1,500 | 1,478.5 | 1,486 | -9 | -0.6% | 9,930 |
| 2024/07/23 | 1,499.5 | 1,518.5 | 1,491.5 | 1,495 | +0.5 | ±0% | 14,420 |
| 2024/07/22 | 1,524 | 1,524 | 1,492 | 1,494.5 | -13.5 | -0.9% | 22,700 |
| 2024/07/19 | 1,511.5 | 1,524.5 | 1,502 | 1,508 | -17.5 | -1.1% | 16,000 |
| 2024/07/18 | 1,514 | 1,530 | 1,506 | 1,525.5 | -20.5 | -1.3% | 40,940 |
| 2024/07/17 | 1,562 | 1,568.5 | 1,546 | 1,546 | -12.5 | -0.8% | 21,240 |
| 2024/07/16 | 1,585 | 1,585.5 | 1,556 | 1,558.5 | -4.5 | -0.3% | 38,290 |
| 2024/07/12 | 1,585 | 1,585.5 | 1,554.5 | 1,563 | -22 | -1.4% | 46,810 |
| 2024/07/11 | 1,620 | 1,633.5 | 1,585 | 1,585 | -25 | -1.6% | 80,750 |
| 2024/07/10 | 1,578.5 | 1,610 | 1,576.5 | 1,610 | +23.5 | +1.5% | 42,020 |
| 2024/07/09 | 1,563.5 | 1,587 | 1,558 | 1,586.5 | +26.5 | +1.7% | 38,430 |
| 2024/07/08 | 1,564 | 1,571 | 1,557.5 | 1,560 | -4.5 | -0.3% | 22,260 |
| 2024/07/05 | 1,572.5 | 1,578 | 1,560 | 1,564.5 | -8.5 | -0.5% | 23,520 |
151～
200
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
