35,550
+590 (+1.69%)
株価：2026/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 33,410 | 33,810 | 33,220 | 33,810 | -330 | -1% | 3,154 |
| 2026/03/05 | 34,270 | 34,340 | 33,430 | 34,140 | +1,010 | +3% | 13,239 |
| 2026/03/04 | 33,280 | 33,800 | 32,750 | 33,130 | -1,250 | -3.6% | 37,807 |
| 2026/03/03 | 35,000 | 35,160 | 34,190 | 34,380 | -960 | -2.7% | 5,957 |
| 2026/03/02 | 34,970 | 35,390 | 34,830 | 35,340 | -380 | -1.1% | 10,149 |
| 2026/02/27 | 35,220 | 35,730 | 35,220 | 35,720 | +420 | +1.2% | 1,177 |
| 2026/02/26 | 35,320 | 35,500 | 35,250 | 35,300 | +240 | +0.7% | 1,258 |
| 2026/02/25 | 34,780 | 35,120 | 34,650 | 35,060 | +370 | +1.1% | 1,534 |
| 2026/02/24 | 34,660 | 34,690 | 34,450 | 34,690 | +100 | +0.3% | 593 |
| 2026/02/20 | 34,770 | 34,770 | 34,450 | 34,590 | -320 | -0.9% | 1,858 |
| 2026/02/19 | 34,660 | 34,960 | 34,580 | 34,910 | +400 | +1.2% | 1,337 |
| 2026/02/18 | 34,430 | 34,590 | 34,400 | 34,510 | +420 | +1.2% | 168 |
| 2026/02/17 | 34,370 | 34,370 | 33,950 | 34,090 | -280 | -0.8% | 2,726 |
| 2026/02/16 | 34,750 | 34,750 | 34,330 | 34,370 | -240 | -0.7% | 928 |
| 2026/02/13 | 35,010 | 35,040 | 34,590 | 34,610 | -540 | -1.5% | 4,810 |
| 2026/02/12 | 34,970 | 35,210 | 34,940 | 35,150 | +200 | +0.6% | 4,538 |
| 2026/02/10 | 34,480 | 35,030 | 34,480 | 34,950 | +690 | +2% | 2,174 |
| 2026/02/09 | 34,620 | 34,620 | 34,190 | 34,260 | +970 | +2.9% | 1,492 |
| 2026/02/06 | 32,870 | 33,330 | 32,670 | 33,290 | +270 | +0.8% | 1,308 |
| 2026/02/05 | 33,180 | 33,290 | 32,880 | 33,020 | -60 | -0.2% | 6,428 |
| 2026/02/04 | 32,800 | 33,080 | 32,780 | 33,080 | +90 | +0.3% | 1,439 |
| 2026/02/03 | 32,590 | 32,990 | 32,530 | 32,990 | +910 | +2.8% | 637 |
| 2026/02/02 | 32,650 | 32,740 | 31,940 | 32,080 | -220 | -0.7% | 11,168 |
| 2026/01/30 | 32,240 | 32,300 | 32,030 | 32,300 | +150 | +0.5% | 1,508 |
| 2026/01/29 | 32,150 | 32,150 | 31,810 | 32,150 | +200 | +0.6% | 605 |
| 2026/01/28 | 32,060 | 32,100 | 31,870 | 31,950 | -240 | -0.7% | 828 |
| 2026/01/27 | 32,110 | 32,210 | 31,880 | 32,190 | +80 | +0.2% | 3,802 |
| 2026/01/26 | 32,270 | 32,310 | 32,080 | 32,110 | -670 | -2% | 3,679 |
| 2026/01/23 | 32,770 | 32,940 | 32,740 | 32,780 | +120 | +0.4% | 395 |
| 2026/01/22 | 32,910 | 32,910 | 32,660 | 32,660 | +270 | +0.8% | 12,153 |
| 2026/01/21 | 32,380 | 32,540 | 32,240 | 32,390 | -360 | -1.1% | 12,871 |
| 2026/01/20 | 33,010 | 33,010 | 32,690 | 32,750 | -250 | -0.8% | 1,036 |
| 2026/01/19 | 32,970 | 33,010 | 32,700 | 33,000 | -90 | -0.3% | 1,580 |
| 2026/01/16 | 33,120 | 33,120 | 32,890 | 33,090 | -50 | -0.2% | 334 |
| 2026/01/15 | 32,960 | 33,170 | 32,930 | 33,140 | +180 | +0.5% | 437 |
| 2026/01/14 | 32,830 | 32,960 | 32,690 | 32,960 | +400 | +1.2% | 1,135 |
| 2026/01/13 | 32,480 | 32,620 | 32,470 | 32,560 | +780 | +2.5% | 2,617 |
| 2026/01/09 | 31,630 | 31,800 | 31,590 | 31,780 | +190 | +0.6% | 273 |
| 2026/01/08 | 31,760 | 31,760 | 31,460 | 31,590 | -140 | -0.4% | 1,905 |
| 2026/01/07 | 31,730 | 31,860 | 31,720 | 31,730 | -140 | -0.4% | 1,806 |
| 2026/01/06 | 31,800 | 31,970 | 31,740 | 31,870 | +400 | +1.3% | 1,412 |
| 2026/01/05 | 31,240 | 31,500 | 31,240 | 31,470 | +620 | +2% | 3,261 |
| 2025/12/30 | 30,940 | 30,940 | 30,840 | 30,850 | -100 | -0.3% | 138 |
| 2025/12/29 | 31,020 | 31,020 | 30,850 | 30,950 | +130 | +0.4% | 347 |
| 2025/12/26 | 30,930 | 31,020 | 30,820 | 30,820 | -20 | -0.1% | 912 |
| 2025/12/25 | 30,940 | 30,940 | 30,770 | 30,840 | +70 | +0.2% | 231 |
| 2025/12/24 | 31,000 | 31,000 | 30,760 | 30,770 | -150 | -0.5% | 1,101 |
| 2025/12/23 | 30,800 | 30,960 | 30,800 | 30,920 | +150 | +0.5% | 2,557 |
| 2025/12/22 | 30,980 | 31,000 | 30,750 | 30,770 | +100 | +0.3% | 1,257 |
| 2025/12/19 | 30,470 | 30,710 | 30,460 | 30,670 | +290 | +1% | 3,196 |
51～
100
件表示中 / 3009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
