1,480
-4 (-0.27%)
株価：2025/06/12 13:42
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,489.5 | 1,502 | 1,489.5 | 1,496 | +13.5 | +0.9% | 14,990 |
| 2024/05/31 | 1,459 | 1,482.5 | 1,459 | 1,482.5 | +31 | +2.1% | 27,420 |
| 2024/05/30 | 1,454 | 1,459.5 | 1,441 | 1,451.5 | -16.5 | -1.1% | 22,140 |
| 2024/05/29 | 1,478.5 | 1,490 | 1,467.5 | 1,468 | -10.5 | -0.7% | 11,210 |
| 2024/05/28 | 1,478.5 | 1,478.5 | 1,470 | 1,478.5 | +3.5 | +0.2% | 86,660 |
| 2024/05/27 | 1,465 | 1,475 | 1,465 | 1,475 | +12.5 | +0.9% | 11,210 |
| 2024/05/24 | 1,452 | 1,467 | 1,450 | 1,462.5 | -8 | -0.5% | 15,450 |
| 2024/05/23 | 1,469 | 1,474 | 1,456.5 | 1,470.5 | +6.5 | +0.4% | 12,150 |
| 2024/05/22 | 1,467 | 1,470 | 1,463 | 1,464 | -4.5 | -0.3% | 4,630 |
| 2024/05/21 | 1,484 | 1,484.5 | 1,468.5 | 1,468.5 | -4.5 | -0.3% | 13,350 |
| 2024/05/20 | 1,463 | 1,484.5 | 1,462.5 | 1,473 | +9 | +0.6% | 46,790 |
| 2024/05/17 | 1,456.5 | 1,464 | 1,440 | 1,464 | +5 | +0.3% | 7,040 |
| 2024/05/16 | 1,461.5 | 1,461.5 | 1,446 | 1,459 | +7.5 | +0.5% | 6,330 |
| 2024/05/15 | 1,450.5 | 1,462 | 1,448 | 1,451.5 | +12.5 | +0.9% | 16,940 |
| 2024/05/14 | 1,439 | 1,448 | 1,432 | 1,439 | +3 | +0.2% | 9,720 |
| 2024/05/13 | 1,441 | 1,441 | 1,431 | 1,436 | -5.5 | -0.4% | 7,480 |
| 2024/05/10 | 1,424.5 | 1,454 | 1,424.5 | 1,441.5 | +12.5 | +0.9% | 15,180 |
| 2024/05/09 | 1,437.5 | 1,439.5 | 1,429 | 1,429 | -2.5 | -0.2% | 4,920 |
| 2024/05/08 | 1,446.5 | 1,450 | 1,429 | 1,431.5 | -26.5 | -1.8% | 35,830 |
| 2024/05/07 | 1,465 | 1,465 | 1,446 | 1,458 | +8 | +0.6% | 39,000 |
| 2024/05/02 | 1,449 | 1,457.5 | 1,443.5 | 1,450 | -3.5 | -0.2% | 10,710 |
| 2024/05/01 | 1,454 | 1,459 | 1,448 | 1,453.5 | -7.5 | -0.5% | 10,370 |
| 2024/04/30 | 1,442.5 | 1,465 | 1,428.5 | 1,461 | +37.5 | +2.6% | 25,160 |
| 2024/04/26 | 1,415 | 1,425.5 | 1,407.5 | 1,423.5 | +16 | +1.1% | 27,690 |
| 2024/04/25 | 1,412.5 | 1,423.5 | 1,406 | 1,407.5 | -20.5 | -1.4% | 22,520 |
| 2024/04/24 | 1,410.5 | 1,430.5 | 1,409.5 | 1,428 | +33 | +2.4% | 28,190 |
| 2024/04/23 | 1,410.5 | 1,410.5 | 1,394 | 1,395 | ±0 | ±0% | 19,080 |
| 2024/04/22 | 1,389 | 1,403 | 1,385 | 1,395 | +13.5 | +1% | 14,260 |
| 2024/04/19 | 1,395.5 | 1,400 | 1,361.5 | 1,381.5 | -32 | -2.3% | 75,190 |
| 2024/04/18 | 1,396 | 1,417.5 | 1,396 | 1,413.5 | +7 | +0.5% | 82,030 |
| 2024/04/17 | 1,428.5 | 1,430 | 1,403.5 | 1,406.5 | -18 | -1.3% | 45,960 |
| 2024/04/16 | 1,427.5 | 1,440.5 | 1,418 | 1,424.5 | -25.5 | -1.8% | 22,010 |
| 2024/04/15 | 1,442.5 | 1,450 | 1,432.5 | 1,450 | -5.5 | -0.4% | 19,790 |
| 2024/04/12 | 1,460.5 | 1,465.5 | 1,453.5 | 1,455.5 | +0.5 | ±0% | 40,060 |
| 2024/04/11 | 1,453.5 | 1,460.5 | 1,447.5 | 1,455 | -6 | -0.4% | 21,030 |
| 2024/04/10 | 1,472.5 | 1,472.5 | 1,456.5 | 1,461 | -9 | -0.6% | 6,990 |
| 2024/04/09 | 1,460.5 | 1,475 | 1,447.5 | 1,470 | +17.5 | +1.2% | 31,110 |
| 2024/04/08 | 1,452.5 | 1,459 | 1,438 | 1,452.5 | +16.5 | +1.1% | 73,940 |
| 2024/04/05 | 1,428 | 1,436 | 1,418 | 1,436 | -19.5 | -1.3% | 48,030 |
| 2024/04/04 | 1,449.5 | 1,466.5 | 1,449.5 | 1,455.5 | +18.5 | +1.3% | 65,900 |
| 2024/04/03 | 1,427.5 | 1,440 | 1,423 | 1,437 | -4.5 | -0.3% | 30,470 |
| 2024/04/02 | 1,449.5 | 1,455.5 | 1,436 | 1,441.5 | -1 | -0.1% | 20,920 |
| 2024/04/01 | 1,472.5 | 1,472.5 | 1,433.5 | 1,442.5 | -24.5 | -1.7% | 45,180 |
| 2024/03/29 | 1,476 | 1,476 | 1,464.5 | 1,467 | +1 | +0.1% | 18,510 |
| 2024/03/28 | 1,494 | 1,494 | 1,460 | 1,466 | -11 | -0.7% | 32,340 |
| 2024/03/27 | 1,471 | 1,481 | 1,467.5 | 1,477 | +8 | +0.5% | 38,370 |
| 2024/03/26 | 1,461 | 1,469 | 1,456 | 1,469 | +8 | +0.5% | 17,450 |
| 2024/03/25 | 1,494 | 1,494 | 1,461 | 1,461 | -27 | -1.8% | 35,650 |
| 2024/03/22 | 1,493 | 1,493 | 1,476.5 | 1,488 | +15 | +1% | 33,480 |
| 2024/03/21 | 1,470 | 1,477.5 | 1,465 | 1,473 | +28.5 | +2% | 72,370 |
251～
300
件表示中 / 3718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
