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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 40,180 | 40,410 | 40,150 | 40,380 | +240 | +0.6% | 217,804 |
| 2025/06/16 | 39,860 | 40,170 | 39,850 | 40,140 | +540 | +1.4% | 218,092 |
| 2025/06/13 | 39,910 | 39,910 | 39,320 | 39,600 | -360 | -0.9% | 399,526 |
| 2025/06/12 | 40,120 | 40,230 | 39,910 | 39,960 | -270 | -0.7% | 164,774 |
| 2025/06/11 | 40,260 | 40,350 | 40,100 | 40,230 | +230 | +0.6% | 221,300 |
| 2025/06/10 | 40,090 | 40,320 | 39,960 | 40,000 | +90 | +0.2% | 339,411 |
| 2025/06/09 | 39,830 | 39,990 | 39,830 | 39,910 | +390 | +1% | 171,291 |
| 2025/06/06 | 39,360 | 39,560 | 39,360 | 39,520 | +170 | +0.4% | 91,303 |
| 2025/06/05 | 39,370 | 39,530 | 39,310 | 39,350 | -210 | -0.5% | 89,755 |
| 2025/06/04 | 39,510 | 39,670 | 39,500 | 39,560 | +300 | +0.8% | 118,208 |
| 2025/06/03 | 39,410 | 39,540 | 39,260 | 39,260 | +10 | ±0% | 126,844 |
| 2025/06/02 | 39,420 | 39,420 | 39,110 | 39,250 | -600 | -1.5% | 166,994 |
| 2025/05/30 | 39,620 | 39,920 | 39,550 | 39,850 | -410 | -1% | 211,872 |
| 2025/05/29 | 39,980 | 40,290 | 39,920 | 40,260 | +720 | +1.8% | 418,808 |
| 2025/05/28 | 39,940 | 40,000 | 39,510 | 39,540 | -20 | -0.1% | 269,130 |
| 2025/05/27 | 39,340 | 39,570 | 39,200 | 39,560 | +240 | +0.6% | 115,880 |
| 2025/05/26 | 38,990 | 39,320 | 38,940 | 39,320 | +420 | +1.1% | 176,220 |
| 2025/05/23 | 38,900 | 39,160 | 38,880 | 38,900 | +150 | +0.4% | 162,104 |
| 2025/05/22 | 38,690 | 38,870 | 38,580 | 38,750 | -340 | -0.9% | 236,056 |
| 2025/05/21 | 39,390 | 39,450 | 39,080 | 39,090 | -190 | -0.5% | 85,311 |
| 2025/05/20 | 39,530 | 39,730 | 39,240 | 39,280 | +10 | ±0% | 159,166 |
| 2025/05/19 | 39,380 | 39,440 | 39,230 | 39,270 | -280 | -0.7% | 136,524 |
| 2025/05/16 | 39,560 | 39,590 | 39,260 | 39,550 | -40 | -0.1% | 146,939 |
| 2025/05/15 | 39,580 | 39,670 | 39,430 | 39,590 | -360 | -0.9% | 160,836 |
| 2025/05/14 | 40,130 | 40,190 | 39,660 | 39,950 | -60 | -0.1% | 201,428 |
| 2025/05/13 | 40,320 | 40,350 | 40,010 | 40,010 | +550 | +1.4% | 656,989 |
| 2025/05/12 | 39,500 | 39,510 | 39,200 | 39,460 | +230 | +0.6% | 356,114 |
| 2025/05/09 | 39,200 | 39,350 | 39,030 | 39,230 | +440 | +1.1% | 535,365 |
| 2025/05/08 | 38,680 | 38,830 | 38,420 | 38,790 | +270 | +0.7% | 336,177 |
| 2025/05/07 | 38,700 | 38,760 | 38,470 | 38,520 | -30 | -0.1% | 226,585 |
| 2025/05/02 | 38,370 | 38,730 | 38,360 | 38,550 | +360 | +0.9% | 499,630 |
| 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 |
1～
50
件表示中 / 3722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
