25,685
+105 (+0.41%)
株価：2025/07/09 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 23,745 | 23,895 | 23,655 | 23,795 | +230 | +1% | 1,127 |
| 2025/04/24 | 23,585 | 23,650 | 23,420 | 23,565 | +145 | +0.6% | 352 |
| 2025/04/23 | 23,500 | 23,580 | 23,310 | 23,420 | +410 | +1.8% | 1,806 |
| 2025/04/22 | 22,930 | 23,010 | 22,890 | 23,010 | +5 | ±0% | 412 |
| 2025/04/21 | 23,130 | 23,130 | 22,900 | 23,005 | -255 | -1.1% | 1,213 |
| 2025/04/18 | 23,140 | 23,265 | 23,000 | 23,260 | +230 | +1% | 5,201 |
| 2025/04/17 | 22,625 | 23,030 | 22,625 | 23,030 | +490 | +2.2% | 1,363 |
| 2025/04/16 | 22,840 | 22,900 | 22,540 | 22,540 | -290 | -1.3% | 1,420 |
| 2025/04/15 | 22,885 | 22,920 | 22,825 | 22,830 | +145 | +0.6% | 1,527 |
| 2025/04/14 | 22,600 | 22,870 | 22,600 | 22,685 | +395 | +1.8% | 2,164 |
| 2025/04/11 | 21,925 | 22,495 | 21,850 | 22,290 | -330 | -1.5% | 2,775 |
| 2025/04/10 | 23,400 | 23,400 | 22,620 | 22,620 | +1,200 | +5.6% | 6,404 |
| 2025/04/09 | 21,670 | 21,700 | 21,085 | 21,420 | -750 | -3.4% | 4,807 |
| 2025/04/08 | 22,065 | 22,400 | 21,900 | 22,170 | +700 | +3.3% | 5,675 |
| 2025/04/07 | 21,500 | 21,600 | 20,250 | 21,470 | -1,445 | -6.3% | 5,868 |
| 2025/04/04 | 22,930 | 23,055 | 22,260 | 22,915 | -860 | -3.6% | 4,526 |
| 2025/04/03 | 23,370 | 24,695 | 23,310 | 23,775 | -650 | -2.7% | 14,505 |
| 2025/04/02 | 24,625 | 24,625 | 24,250 | 24,425 | -85 | -0.3% | 1,863 |
| 2025/04/01 | 24,710 | 24,815 | 24,460 | 24,510 | -980 | -3.8% | 4,741 |
| 2025/03/31 | 25,000 | 25,490 | 24,375 | 25,490 | +85 | +0.3% | 1,822 |
| 2025/03/28 | 25,525 | 25,590 | 25,225 | 25,405 | -175 | -0.7% | 3,746 |
| 2025/03/27 | 25,350 | 25,580 | 25,305 | 25,580 | +50 | +0.2% | 2,440 |
| 2025/03/26 | 25,630 | 25,655 | 25,470 | 25,530 | +100 | +0.4% | 3,288 |
| 2025/03/25 | 25,535 | 25,695 | 25,365 | 25,430 | +5 | ±0% | 567 |
| 2025/03/24 | 25,550 | 25,580 | 25,380 | 25,425 | -95 | -0.4% | 954 |
| 2025/03/21 | 25,370 | 25,615 | 25,370 | 25,520 | +135 | +0.5% | 1,002 |
| 2025/03/19 | 25,360 | 25,600 | 25,360 | 25,385 | +100 | +0.4% | 767 |
| 2025/03/18 | 25,370 | 25,415 | 25,285 | 25,285 | +265 | +1.1% | 1,124 |
| 2025/03/17 | 24,885 | 25,095 | 24,885 | 25,020 | +250 | +1% | 666 |
| 2025/03/14 | 24,490 | 24,935 | 24,445 | 24,770 | +240 | +1% | 692 |
| 2025/03/13 | 24,650 | 24,785 | 24,515 | 24,530 | -15 | -0.1% | 754 |
| 2025/03/12 | 24,290 | 24,595 | 24,280 | 24,545 | +50 | +0.2% | 420 |
| 2025/03/11 | 24,205 | 24,495 | 23,870 | 24,495 | -75 | -0.3% | 2,116 |
| 2025/03/10 | 24,640 | 24,665 | 24,500 | 24,570 | -20 | -0.1% | 572 |
| 2025/03/07 | 24,610 | 24,760 | 24,480 | 24,590 | -385 | -1.5% | 3,143 |
| 2025/03/06 | 24,870 | 25,050 | 24,870 | 24,975 | +180 | +0.7% | 446 |
| 2025/03/05 | 24,575 | 24,805 | 24,575 | 24,795 | +165 | +0.7% | 1,164 |
| 2025/03/04 | 24,710 | 24,750 | 24,435 | 24,630 | -205 | -0.8% | 1,297 |
| 2025/03/03 | 24,600 | 24,840 | 24,600 | 24,835 | +365 | +1.5% | 1,351 |
| 2025/02/28 | 24,680 | 24,680 | 24,300 | 24,470 | -430 | -1.7% | 3,452 |
| 2025/02/27 | 24,765 | 24,900 | 24,745 | 24,900 | +145 | +0.6% | 9,437 |
| 2025/02/26 | 24,705 | 24,755 | 24,505 | 24,755 | -60 | -0.2% | 10,209 |
| 2025/02/25 | 24,575 | 24,830 | 24,500 | 24,815 | -35 | -0.1% | 11,277 |
| 2025/02/21 | 24,720 | 24,880 | 24,720 | 24,850 | +60 | +0.2% | 11,251 |
| 2025/02/20 | 24,995 | 25,010 | 24,700 | 24,790 | -265 | -1.1% | 11,044 |
| 2025/02/19 | 25,150 | 25,200 | 25,010 | 25,055 | -95 | -0.4% | 8,655 |
| 2025/02/18 | 25,135 | 25,280 | 25,120 | 25,150 | +60 | +0.2% | 8,335 |
| 2025/02/17 | 25,015 | 25,135 | 24,980 | 25,090 | ±0 | ±0% | 3,830 |
| 2025/02/14 | 25,240 | 25,270 | 24,980 | 25,090 | -55 | -0.2% | 10,852 |
| 2025/02/13 | 24,950 | 25,205 | 24,945 | 25,145 | +380 | +1.5% | 8,875 |
51～
100
件表示中 / 2800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
