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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 40,990 | 41,030 | 40,790 | 40,810 | +790 | +2% | 452,393 |
| 2024/10/04 | 39,980 | 40,170 | 39,940 | 40,020 | +70 | +0.2% | 240,708 |
| 2024/10/03 | 40,370 | 40,430 | 39,920 | 39,950 | +750 | +1.9% | 344,320 |
| 2024/10/02 | 39,340 | 39,610 | 39,070 | 39,200 | -830 | -2.1% | 352,646 |
| 2024/10/01 | 39,720 | 40,150 | 39,670 | 40,030 | +680 | +1.7% | 379,534 |
| 2024/09/30 | 39,350 | 39,900 | 39,210 | 39,350 | -1,880 | -4.6% | 715,991 |
| 2024/09/27 | 40,600 | 41,270 | 40,360 | 41,230 | +1,210 | +3% | 826,344 |
| 2024/09/26 | 39,530 | 40,050 | 39,520 | 40,020 | +1,000 | +2.6% | 536,688 |
| 2024/09/25 | 39,080 | 39,270 | 39,020 | 39,020 | -130 | -0.3% | 180,685 |
| 2024/09/24 | 39,470 | 39,620 | 39,060 | 39,150 | +270 | +0.7% | 432,354 |
| 2024/09/20 | 38,990 | 39,140 | 38,820 | 38,880 | +630 | +1.6% | 472,759 |
| 2024/09/19 | 38,370 | 38,550 | 38,120 | 38,250 | +790 | +2.1% | 397,100 |
| 2024/09/18 | 37,730 | 37,800 | 37,230 | 37,460 | +130 | +0.3% | 258,356 |
| 2024/09/17 | 37,700 | 37,760 | 36,930 | 37,330 | -370 | -1% | 441,545 |
| 2024/09/13 | 37,970 | 38,030 | 37,560 | 37,700 | -260 | -0.7% | 304,231 |
| 2024/09/12 | 37,760 | 38,030 | 37,570 | 37,960 | +1,240 | +3.4% | 360,938 |
| 2024/09/11 | 37,110 | 37,170 | 36,350 | 36,720 | -460 | -1.2% | 460,333 |
| 2024/09/10 | 37,460 | 37,660 | 37,100 | 37,180 | -110 | -0.3% | 417,674 |
| 2024/09/09 | 36,430 | 37,390 | 36,330 | 37,290 | -230 | -0.6% | 506,315 |
| 2024/09/06 | 37,960 | 38,050 | 37,350 | 37,520 | -270 | -0.7% | 359,262 |
| 2024/09/05 | 37,500 | 38,230 | 37,460 | 37,790 | -370 | -1% | 728,755 |
| 2024/09/04 | 38,500 | 38,720 | 38,020 | 38,160 | -1,730 | -4.3% | 603,384 |
| 2024/09/03 | 39,900 | 40,160 | 39,750 | 39,890 | +50 | +0.1% | 200,709 |
| 2024/09/02 | 40,250 | 40,290 | 39,650 | 39,840 | +60 | +0.2% | 391,108 |
| 2024/08/30 | 39,600 | 39,840 | 39,490 | 39,780 | +260 | +0.7% | 245,327 |
| 2024/08/29 | 39,250 | 39,580 | 39,120 | 39,520 | -20 | -0.1% | 218,312 |
| 2024/08/28 | 39,390 | 39,540 | 39,290 | 39,540 | +110 | +0.3% | 158,335 |
| 2024/08/27 | 39,150 | 39,520 | 39,060 | 39,430 | +230 | +0.6% | 161,034 |
| 2024/08/26 | 39,260 | 39,340 | 38,960 | 39,200 | -330 | -0.8% | 227,118 |
| 2024/08/23 | 39,390 | 39,580 | 39,190 | 39,530 | +210 | +0.5% | 212,297 |
| 2024/08/22 | 39,160 | 39,570 | 39,030 | 39,320 | +200 | +0.5% | 324,101 |
| 2024/08/21 | 38,730 | 39,180 | 38,690 | 39,120 | -130 | -0.3% | 247,160 |
| 2024/08/20 | 39,020 | 39,410 | 38,860 | 39,250 | +750 | +1.9% | 556,788 |
| 2024/08/19 | 38,960 | 39,280 | 38,440 | 38,500 | -730 | -1.9% | 439,793 |
| 2024/08/16 | 38,790 | 39,300 | 38,630 | 39,230 | +1,440 | +3.8% | 732,026 |
| 2024/08/15 | 37,450 | 38,000 | 37,440 | 37,790 | +260 | +0.7% | 515,906 |
| 2024/08/14 | 37,670 | 37,790 | 37,160 | 37,530 | +240 | +0.6% | 636,579 |
| 2024/08/13 | 36,680 | 37,310 | 36,670 | 37,290 | +1,150 | +3.2% | 627,787 |
| 2024/08/09 | 36,690 | 36,810 | 35,480 | 36,140 | +260 | +0.7% | 809,824 |
| 2024/08/08 | 35,490 | 36,480 | 35,220 | 35,880 | -310 | -0.9% | 641,197 |
| 2024/08/07 | 34,590 | 36,940 | 34,460 | 36,190 | +900 | +2.6% | 1,143,832 |
| 2024/08/06 | 34,930 | 35,990 | 34,290 | 35,290 | +2,460 | +7.5% | 1,343,376 |
| 2024/08/05 | 35,270 | 35,350 | 31,750 | 32,830 | -4,220 | -11.4% | 2,390,143 |
| 2024/08/02 | 37,860 | 37,860 | 36,970 | 37,050 | -2,210 | -5.6% | 1,284,818 |
| 2024/08/01 | 39,910 | 39,910 | 38,880 | 39,260 | -1,040 | -2.6% | 569,246 |
| 2024/07/31 | 39,220 | 40,380 | 39,110 | 40,300 | +620 | +1.6% | 989,262 |
| 2024/07/30 | 39,480 | 39,710 | 39,250 | 39,680 | +30 | +0.1% | 321,049 |
| 2024/07/29 | 39,470 | 39,890 | 39,380 | 39,650 | +840 | +2.2% | 479,598 |
| 2024/07/26 | 39,030 | 39,270 | 38,760 | 38,810 | -320 | -0.8% | 506,248 |
| 2024/07/25 | 39,370 | 39,480 | 39,000 | 39,130 | -1,170 | -2.9% | 913,969 |
201～
250
件表示中 / 3754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
