27,780
+115 (+0.42%)
株価：2025/08/28 13:27
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 15,180 | 15,260 | 15,080 | 15,080 | -10 | -0.1% | 1,287 |
| 2020/02/19 | 15,070 | 15,110 | 15,030 | 15,090 | +80 | +0.5% | 591 |
| 2020/02/18 | 15,140 | 15,140 | 14,980 | 15,010 | -210 | -1.4% | 2,235 |
| 2020/02/17 | 15,190 | 15,220 | 15,100 | 15,220 | -90 | -0.6% | 813 |
| 2020/02/14 | 15,330 | 15,350 | 15,290 | 15,310 | -90 | -0.6% | 812 |
| 2020/02/13 | 15,450 | 15,450 | 15,390 | 15,400 | -70 | -0.5% | 726 |
| 2020/02/12 | 15,490 | 15,500 | 15,400 | 15,470 | -20 | -0.1% | 4,261 |
| 2020/02/10 | 15,430 | 15,520 | 15,430 | 15,490 | -100 | -0.6% | 746 |
| 2020/02/07 | 15,650 | 15,650 | 15,560 | 15,590 | -60 | -0.4% | 900 |
| 2020/02/06 | 15,510 | 15,690 | 15,510 | 15,650 | +350 | +2.3% | 9,324 |
| 2020/02/05 | 15,300 | 15,340 | 15,250 | 15,300 | +140 | +0.9% | 1,161 |
| 2020/02/04 | 15,030 | 15,160 | 15,010 | 15,160 | +110 | +0.7% | 2,869 |
| 2020/02/03 | 14,860 | 15,080 | 14,860 | 15,050 | -100 | -0.7% | 7,293 |
| 2020/01/31 | 15,170 | 15,270 | 15,140 | 15,150 | +70 | +0.5% | 2,294 |
| 2020/01/30 | 15,250 | 15,250 | 15,000 | 15,080 | -190 | -1.2% | 8,113 |
| 2020/01/29 | 15,250 | 15,270 | 15,190 | 15,270 | +40 | +0.3% | 1,770 |
| 2020/01/28 | 15,190 | 15,230 | 15,140 | 15,230 | -80 | -0.5% | 3,734 |
| 2020/01/27 | 15,260 | 15,350 | 15,250 | 15,310 | -220 | -1.4% | 2,549 |
| 2020/01/24 | 15,570 | 15,570 | 15,520 | 15,530 | -20 | -0.1% | 486 |
| 2020/01/23 | 15,610 | 15,610 | 15,520 | 15,550 | -100 | -0.6% | 528 |
| 2020/01/22 | 15,520 | 15,650 | 15,520 | 15,650 | +70 | +0.4% | 480 |
| 2020/01/21 | 15,660 | 15,660 | 15,560 | 15,580 | -70 | -0.4% | 703 |
| 2020/01/20 | 15,630 | 15,680 | 15,630 | 15,650 | +70 | +0.4% | 3,125 |
| 2020/01/17 | 15,580 | 15,600 | 15,550 | 15,580 | +40 | +0.3% | 1,288 |
| 2020/01/16 | 15,580 | 15,580 | 15,500 | 15,540 | -20 | -0.1% | 1,030 |
| 2020/01/15 | 15,600 | 15,620 | 15,530 | 15,560 | -60 | -0.4% | 842 |
| 2020/01/14 | 15,610 | 15,630 | 15,590 | 15,620 | +60 | +0.4% | 2,402 |
| 2020/01/10 | 15,550 | 15,610 | 15,540 | 15,560 | +60 | +0.4% | 5,033 |
| 2020/01/09 | 15,480 | 15,520 | 15,440 | 15,500 | +210 | +1.4% | 1,920 |
| 2020/01/08 | 15,230 | 15,330 | 15,110 | 15,290 | -170 | -1.1% | 7,431 |
| 2020/01/07 | 15,310 | 15,480 | 15,310 | 15,460 | +250 | +1.6% | 1,371 |
| 2020/01/06 | 15,200 | 15,260 | 15,180 | 15,210 | -230 | -1.5% | 3,150 |
| 2019/12/30 | 15,470 | 15,490 | 15,420 | 15,440 | -90 | -0.6% | 506 |
| 2019/12/27 | 15,560 | 15,600 | 15,530 | 15,530 | +40 | +0.3% | 1,245 |
| 2019/12/26 | 15,410 | 15,500 | 15,410 | 15,490 | +70 | +0.5% | 2,311 |
| 2019/12/25 | 15,450 | 15,460 | 15,420 | 15,420 | -60 | -0.4% | 437 |
| 2019/12/24 | 15,530 | 15,530 | 15,460 | 15,480 | +20 | +0.1% | 3,844 |
| 2019/12/23 | 15,560 | 15,560 | 15,460 | 15,460 | -40 | -0.3% | 1,552 |
| 2019/12/20 | 15,550 | 15,560 | 15,460 | 15,500 | -30 | -0.2% | 14,790 |
| 2019/12/19 | 15,560 | 15,590 | 15,520 | 15,530 | -30 | -0.2% | 5,841 |
| 2019/12/18 | 15,650 | 15,650 | 15,550 | 15,560 | -80 | -0.5% | 2,988 |
| 2019/12/17 | 15,620 | 15,640 | 15,590 | 15,640 | +90 | +0.6% | 7,029 |
| 2019/12/16 | 15,560 | 15,600 | 15,550 | 15,550 | -30 | -0.2% | 3,586 |
| 2019/12/13 | 15,460 | 15,620 | 15,250 | 15,580 | +260 | +1.7% | 80,045 |
| 2019/12/12 | 15,400 | 15,400 | 15,300 | 15,320 | -30 | -0.2% | 1,144 |
| 2019/12/11 | 15,390 | 15,390 | 15,340 | 15,350 | -40 | -0.3% | 574 |
| 2019/12/10 | 15,390 | 15,420 | 15,390 | 15,390 | -10 | -0.1% | 1,351 |
| 2019/12/09 | 15,450 | 15,450 | 15,340 | 15,400 | +80 | +0.5% | 3,690 |
| 2019/12/06 | 15,330 | 15,360 | 15,310 | 15,320 | +10 | +0.1% | 5,527 |
| 2019/12/05 | 15,310 | 15,350 | 15,280 | 15,310 | +80 | +0.5% | 11,840 |
1351～
1400
件表示中 / 2833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
