ＮＥＸＴ ＦＵＮＤＳ 日経２２５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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 37,900 | 38,280 | 37,750 | 38,190 | +460 | +1.2% | 541,639 |
| 2025/04/30 | 37,640 | 37,750 | 37,490 | 37,730 | +200 | +0.5% | 327,246 |
| 2025/04/28 | 37,670 | 37,780 | 37,460 | 37,530 | +130 | +0.3% | 293,525 |
| 2025/04/25 | 37,150 | 37,530 | 37,070 | 37,400 | +740 | +2% | 676,928 |
| 2025/04/24 | 36,950 | 36,960 | 36,610 | 36,660 | +140 | +0.4% | 308,629 |
| 2025/04/23 | 36,850 | 36,870 | 36,320 | 36,520 | +660 | +1.8% | 370,126 |
| 2025/04/22 | 35,790 | 35,970 | 35,730 | 35,860 | -40 | -0.1% | 338,463 |
| 2025/04/21 | 36,130 | 36,240 | 35,830 | 35,900 | -490 | -1.3% | 259,402 |
| 2025/04/18 | 36,110 | 36,400 | 35,870 | 36,390 | +410 | +1.1% | 313,760 |
| 2025/04/17 | 35,610 | 36,010 | 35,550 | 35,980 | +480 | +1.4% | 449,138 |
| 2025/04/16 | 35,860 | 35,920 | 35,260 | 35,500 | -410 | -1.1% | 391,959 |
| 2025/04/15 | 35,990 | 36,100 | 35,900 | 35,910 | +280 | +0.8% | 301,154 |
| 2025/04/14 | 35,590 | 35,950 | 35,490 | 35,630 | +410 | +1.2% | 414,641 |
| 2025/04/11 | 34,360 | 35,280 | 34,190 | 35,220 | -900 | -2.5% | 629,142 |
| 2025/04/10 | 36,380 | 36,520 | 35,730 | 36,120 | +2,370 | +7% | 922,961 |
| 2025/04/09 | 33,680 | 33,780 | 32,750 | 33,750 | -800 | -2.3% | 803,330 |
| 2025/04/08 | 34,020 | 34,840 | 34,020 | 34,550 | +1,900 | +5.8% | 675,869 |
| 2025/04/07 | 32,450 | 33,490 | 32,110 | 32,650 | -2,790 | -7.9% | 1,370,986 |
| 2025/04/04 | 35,700 | 35,950 | 34,860 | 35,440 | -990 | -2.7% | 1,444,053 |
| 2025/04/03 | 35,710 | 36,510 | 35,620 | 36,430 | -980 | -2.6% | 1,155,256 |
| 2025/04/02 | 37,450 | 37,490 | 37,110 | 37,410 | +70 | +0.2% | 324,167 |
| 2025/04/01 | 37,660 | 37,740 | 37,220 | 37,340 | -20 | -0.1% | 401,462 |
| 2025/03/31 | 37,690 | 37,700 | 37,240 | 37,360 | -1,480 | -3.8% | 778,511 |
| 2025/03/28 | 39,100 | 39,120 | 38,620 | 38,840 | -380 | -1% | 289,914 |
| 2025/03/27 | 39,160 | 39,330 | 39,010 | 39,220 | -300 | -0.8% | 255,711 |
| 2025/03/26 | 39,590 | 39,700 | 39,350 | 39,520 | +260 | +0.7% | 291,935 |
| 2025/03/25 | 39,460 | 39,590 | 39,160 | 39,260 | +150 | +0.4% | 264,917 |
| 2025/03/24 | 39,300 | 39,310 | 39,100 | 39,110 | -30 | -0.1% | 157,385 |
| 2025/03/21 | 39,090 | 39,450 | 39,060 | 39,140 | -120 | -0.3% | 216,411 |
| 2025/03/19 | 39,280 | 39,600 | 39,260 | 39,260 | -70 | -0.2% | 298,284 |
| 2025/03/18 | 39,400 | 39,480 | 39,290 | 39,330 | +470 | +1.2% | 261,549 |
| 2025/03/17 | 38,970 | 39,030 | 38,820 | 38,860 | +310 | +0.8% | 241,947 |
| 2025/03/14 | 38,110 | 38,610 | 37,970 | 38,550 | +310 | +0.8% | 237,481 |
| 2025/03/13 | 38,590 | 38,780 | 38,210 | 38,240 | -10 | ±0% | 294,698 |
| 2025/03/12 | 38,150 | 38,400 | 38,090 | 38,250 | +10 | ±0% | 279,896 |
| 2025/03/11 | 37,750 | 38,240 | 37,400 | 38,240 | -260 | -0.7% | 914,733 |
| 2025/03/10 | 38,410 | 38,570 | 38,140 | 38,500 | +180 | +0.5% | 317,814 |
| 2025/03/07 | 38,510 | 38,590 | 38,260 | 38,320 | -890 | -2.3% | 510,795 |
| 2025/03/06 | 39,150 | 39,350 | 39,040 | 39,210 | +330 | +0.8% | 235,687 |
| 2025/03/05 | 38,770 | 39,070 | 38,620 | 38,880 | +100 | +0.3% | 398,994 |
| 2025/03/04 | 38,790 | 38,890 | 38,250 | 38,780 | -530 | -1.3% | 537,260 |
| 2025/03/03 | 39,170 | 39,320 | 38,810 | 39,310 | +670 | +1.7% | 387,456 |
| 2025/02/28 | 39,140 | 39,200 | 38,290 | 38,640 | -1,120 | -2.8% | 997,894 |
| 2025/02/27 | 39,770 | 39,880 | 39,560 | 39,760 | +160 | +0.4% | 205,758 |
| 2025/02/26 | 39,590 | 39,610 | 39,210 | 39,600 | -160 | -0.4% | 471,122 |
| 2025/02/25 | 39,600 | 39,970 | 39,560 | 39,760 | -530 | -1.3% | 447,862 |
| 2025/02/21 | 40,010 | 40,310 | 39,950 | 40,290 | +130 | +0.3% | 217,628 |
| 2025/02/20 | 40,440 | 40,470 | 39,950 | 40,160 | -530 | -1.3% | 441,890 |
| 2025/02/19 | 40,730 | 40,800 | 40,510 | 40,690 | -120 | -0.3% | 252,327 |
| 2025/02/18 | 40,670 | 41,020 | 40,650 | 40,810 | +140 | +0.3% | 189,404 |
1～
50
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
