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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 15,190 | 15,250 | 15,160 | 15,230 | -50 | -0.3% | 3,766 |
| 2019/12/03 | 15,200 | 15,300 | 15,170 | 15,280 | -70 | -0.5% | 10,759 |
| 2019/12/02 | 15,270 | 15,380 | 15,270 | 15,350 | +130 | +0.9% | 14,101 |
| 2019/11/29 | 15,320 | 15,350 | 15,210 | 15,220 | -70 | -0.5% | 5,061 |
| 2019/11/28 | 15,320 | 15,340 | 15,270 | 15,290 | -30 | -0.2% | 9,247 |
| 2019/11/27 | 15,320 | 15,360 | 15,320 | 15,320 | +40 | +0.3% | 23,853 |
| 2019/11/26 | 15,330 | 15,390 | 15,280 | 15,280 | +50 | +0.3% | 26,760 |
| 2019/11/25 | 15,240 | 15,270 | 15,210 | 15,230 | +80 | +0.5% | 16,385 |
| 2019/11/22 | 15,140 | 15,200 | 15,130 | 15,150 | +40 | +0.3% | 8,509 |
| 2019/11/21 | 15,120 | 15,130 | 14,930 | 15,110 | -20 | -0.1% | 21,736 |
| 2019/11/20 | 15,100 | 15,190 | 15,080 | 15,130 | -50 | -0.3% | 3,207 |
| 2019/11/19 | 15,190 | 15,210 | 15,140 | 15,180 | -30 | -0.2% | 21,582 |
| 2019/11/18 | 15,170 | 15,210 | 15,150 | 15,210 | +20 | +0.1% | 3,651 |
| 2019/11/15 | 15,100 | 15,200 | 15,090 | 15,190 | +120 | +0.8% | 1,071 |
| 2019/11/14 | 15,220 | 15,220 | 15,030 | 15,070 | -140 | -0.9% | 2,141 |
| 2019/11/13 | 15,260 | 15,280 | 15,210 | 15,210 | -90 | -0.6% | 3,262 |
| 2019/11/12 | 15,230 | 15,320 | 15,210 | 15,300 | +60 | +0.4% | 2,293 |
| 2019/11/11 | 15,270 | 15,310 | 15,240 | 15,240 | ±0 | ±0% | 3,206 |
| 2019/11/08 | 15,370 | 15,380 | 15,210 | 15,240 | +20 | +0.1% | 10,470 |
| 2019/11/07 | 15,200 | 15,230 | 15,180 | 15,220 | +40 | +0.3% | 16,849 |
| 2019/11/06 | 15,240 | 15,240 | 15,130 | 15,180 | ±0 | ±0% | 8,632 |
| 2019/11/05 | 15,150 | 15,220 | 15,100 | 15,180 | +240 | +1.6% | 13,663 |
| 2019/11/01 | 14,840 | 14,940 | 14,840 | 14,940 | ±0 | ±0% | 1,896 |
| 2019/10/31 | 14,940 | 14,960 | 14,910 | 14,940 | +10 | +0.1% | 7,163 |
| 2019/10/30 | 14,920 | 14,940 | 14,900 | 14,930 | +30 | +0.2% | 31,917 |
| 2019/10/29 | 14,850 | 14,910 | 14,850 | 14,900 | +120 | +0.8% | 14,972 |
| 2019/10/28 | 14,800 | 14,820 | 14,780 | 14,780 | +10 | +0.1% | 2,344 |
| 2019/10/25 | 14,780 | 14,780 | 14,740 | 14,770 | +30 | +0.2% | 7,931 |
| 2019/10/24 | 14,770 | 14,780 | 14,740 | 14,740 | +60 | +0.4% | 8,423 |
| 2019/10/23 | 14,650 | 14,690 | 14,540 | 14,680 | +80 | +0.5% | 3,591 |
| 2019/10/21 | 14,580 | 14,620 | 14,570 | 14,600 | +50 | +0.3% | 1,271 |
| 2019/10/18 | 14,610 | 14,630 | 14,520 | 14,550 | -30 | -0.2% | 66,921 |
| 2019/10/17 | 14,590 | 14,620 | 14,560 | 14,580 | -40 | -0.3% | 16,107 |
| 2019/10/16 | 14,660 | 14,750 | 14,600 | 14,620 | +100 | +0.7% | 13,315 |
| 2019/10/15 | 14,470 | 14,540 | 14,470 | 14,520 | +220 | +1.5% | 25,483 |
| 2019/10/11 | 14,310 | 14,320 | 14,250 | 14,300 | +130 | +0.9% | 1,402 |
| 2019/10/10 | 14,150 | 14,190 | 14,030 | 14,170 | +20 | +0.1% | 4,572 |
| 2019/10/09 | 14,090 | 14,170 | 14,090 | 14,150 | -60 | -0.4% | 214 |
| 2019/10/08 | 14,150 | 14,230 | 14,150 | 14,210 | +120 | +0.9% | 3,150 |
| 2019/10/07 | 14,090 | 14,240 | 14,080 | 14,090 | -20 | -0.1% | 1,427 |
| 2019/10/04 | 14,010 | 14,110 | 14,000 | 14,110 | -110 | -0.8% | 7,589 |
| 2019/10/03 | 14,200 | 14,230 | 14,140 | 14,220 | -240 | -1.7% | 15,959 |
| 2019/10/02 | 14,410 | 14,460 | 14,400 | 14,460 | -10 | -0.1% | 41,078 |
| 2019/10/01 | 14,470 | 14,550 | 14,420 | 14,470 | +120 | +0.8% | 402,224 |
| 2019/09/30 | 14,430 | 14,450 | 14,330 | 14,350 | -150 | -1% | 27,745 |
| 2019/09/27 | 14,550 | 14,590 | 14,400 | 14,500 | ±0 | ±0% | 1,379 |
| 2019/09/26 | 14,610 | 14,670 | 14,480 | 14,500 | -40 | -0.3% | 20,760 |
| 2019/09/25 | 14,410 | 14,550 | 14,400 | 14,540 | +10 | +0.1% | 12,180 |
| 2019/09/24 | 14,470 | 14,600 | 14,470 | 14,530 | +70 | +0.5% | 10,009 |
| 2019/09/20 | 14,530 | 14,570 | 14,460 | 14,460 | -40 | -0.3% | 19,793 |
1401～
1450
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
