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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 39,460 | 39,510 | 39,070 | 39,270 | +150 | +0.4% | 437,308 |
| 2024/04/22 | 38,850 | 39,170 | 38,690 | 39,120 | +420 | +1.1% | 425,549 |
| 2024/04/19 | 39,320 | 39,320 | 38,360 | 38,700 | -1,060 | -2.7% | 1,281,363 |
| 2024/04/18 | 39,440 | 39,910 | 39,310 | 39,760 | +80 | +0.2% | 517,439 |
| 2024/04/17 | 40,340 | 40,350 | 39,660 | 39,680 | -480 | -1.2% | 590,471 |
| 2024/04/16 | 40,400 | 40,410 | 40,020 | 40,160 | -770 | -1.9% | 659,785 |
| 2024/04/15 | 40,760 | 40,940 | 40,530 | 40,930 | -380 | -0.9% | 398,771 |
| 2024/04/12 | 41,480 | 41,540 | 41,200 | 41,310 | +120 | +0.3% | 366,925 |
| 2024/04/11 | 40,790 | 41,230 | 40,770 | 41,190 | -130 | -0.3% | 283,983 |
| 2024/04/10 | 41,350 | 41,470 | 41,250 | 41,320 | -190 | -0.5% | 368,064 |
| 2024/04/09 | 41,240 | 41,520 | 41,210 | 41,510 | +470 | +1.1% | 541,933 |
| 2024/04/08 | 41,130 | 41,370 | 40,920 | 41,040 | +300 | +0.7% | 858,698 |
| 2024/04/05 | 40,900 | 40,990 | 40,500 | 40,740 | -860 | -2.1% | 726,046 |
| 2024/04/04 | 41,800 | 42,050 | 41,560 | 41,600 | +370 | +0.9% | 304,804 |
| 2024/04/03 | 41,280 | 41,400 | 40,960 | 41,230 | -390 | -0.9% | 271,665 |
| 2024/04/02 | 41,690 | 41,950 | 41,470 | 41,620 | +30 | +0.1% | 290,504 |
| 2024/04/01 | 42,480 | 42,530 | 41,470 | 41,590 | -670 | -1.6% | 752,957 |
| 2024/03/29 | 42,120 | 42,320 | 42,060 | 42,260 | +340 | +0.8% | 119,349 |
| 2024/03/28 | 42,190 | 42,270 | 41,830 | 41,920 | -350 | -0.8% | 264,266 |
| 2024/03/27 | 42,030 | 42,500 | 41,980 | 42,270 | +300 | +0.7% | 496,453 |
| 2024/03/26 | 41,920 | 42,060 | 41,800 | 41,970 | +20 | ±0% | 334,272 |
| 2024/03/25 | 42,330 | 42,380 | 41,950 | 41,950 | -480 | -1.1% | 272,689 |
| 2024/03/22 | 42,550 | 42,640 | 42,240 | 42,430 | +110 | +0.3% | 292,921 |
| 2024/03/21 | 42,150 | 42,370 | 41,960 | 42,320 | +860 | +2.1% | 516,765 |
| 2024/03/19 | 41,070 | 41,480 | 40,880 | 41,460 | +240 | +0.6% | 437,795 |
| 2024/03/18 | 40,450 | 41,220 | 40,410 | 41,220 | +1,060 | +2.6% | 445,404 |
| 2024/03/15 | 39,990 | 40,270 | 39,960 | 40,160 | -140 | -0.3% | 201,576 |
| 2024/03/14 | 40,060 | 40,310 | 39,850 | 40,300 | +140 | +0.3% | 220,529 |
| 2024/03/13 | 40,670 | 40,670 | 39,910 | 40,160 | -140 | -0.3% | 373,503 |
| 2024/03/12 | 39,960 | 40,300 | 39,730 | 40,300 | -10 | ±0% | 532,307 |
| 2024/03/11 | 40,500 | 40,510 | 39,970 | 40,310 | -840 | -2% | 610,541 |
| 2024/03/08 | 41,210 | 41,500 | 41,040 | 41,150 | +70 | +0.2% | 314,027 |
| 2024/03/07 | 41,930 | 42,010 | 41,010 | 41,080 | -540 | -1.3% | 508,041 |
| 2024/03/06 | 41,340 | 41,680 | 41,290 | 41,620 | -40 | -0.1% | 446,143 |
| 2024/03/05 | 41,470 | 41,750 | 41,360 | 41,660 | +40 | +0.1% | 381,632 |
| 2024/03/04 | 41,800 | 41,870 | 41,520 | 41,620 | +180 | +0.4% | 441,333 |
| 2024/03/01 | 40,810 | 41,500 | 40,760 | 41,440 | +770 | +1.9% | 435,386 |
| 2024/02/29 | 40,420 | 40,740 | 40,350 | 40,670 | -10 | ±0% | 247,664 |
| 2024/02/28 | 40,720 | 40,780 | 40,550 | 40,680 | -50 | -0.1% | 167,765 |
| 2024/02/27 | 40,720 | 40,900 | 40,570 | 40,730 | +70 | +0.2% | 258,710 |
| 2024/02/26 | 40,820 | 40,900 | 40,650 | 40,660 | +80 | +0.2% | 294,047 |
| 2024/02/22 | 40,250 | 40,630 | 40,090 | 40,580 | +870 | +2.2% | 462,117 |
| 2024/02/21 | 39,660 | 39,790 | 39,520 | 39,710 | -110 | -0.3% | 349,192 |
| 2024/02/20 | 39,980 | 40,200 | 39,720 | 39,820 | -60 | -0.2% | 278,417 |
| 2024/02/19 | 39,900 | 39,990 | 39,720 | 39,880 | -70 | -0.2% | 331,929 |
| 2024/02/16 | 40,140 | 40,310 | 39,800 | 39,950 | +360 | +0.9% | 711,102 |
| 2024/02/15 | 39,530 | 39,610 | 39,340 | 39,590 | +450 | +1.1% | 320,550 |
| 2024/02/14 | 39,120 | 39,230 | 38,990 | 39,140 | -240 | -0.6% | 321,470 |
| 2024/02/13 | 38,930 | 39,420 | 38,870 | 39,380 | +1,120 | +2.9% | 515,343 |
| 2024/02/09 | 38,390 | 38,670 | 38,260 | 38,260 | +10 | ±0% | 280,757 |
251～
300
件表示中 / 3692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
