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 |
|---|---|---|---|---|---|---|---|
| 2025/12/18 | 30,310 | 30,430 | 30,220 | 30,380 | -90 | -0.3% | 11,051 |
| 2025/12/17 | 30,440 | 30,510 | 30,250 | 30,470 | -90 | -0.3% | 3,080 |
| 2025/12/16 | 31,000 | 31,000 | 30,530 | 30,560 | -530 | -1.7% | 1,219 |
| 2025/12/15 | 30,990 | 31,100 | 30,900 | 31,090 | -40 | -0.1% | 4,351 |
| 2025/12/12 | 30,690 | 31,130 | 30,690 | 31,130 | +700 | +2.3% | 4,709 |
| 2025/12/11 | 30,880 | 30,880 | 30,430 | 30,430 | -210 | -0.7% | 624 |
| 2025/12/10 | 30,780 | 30,870 | 30,620 | 30,640 | +30 | +0.1% | 2,822 |
| 2025/12/09 | 30,660 | 30,750 | 30,550 | 30,610 | -20 | -0.1% | 617 |
| 2025/12/08 | 30,380 | 30,630 | 30,350 | 30,630 | +260 | +0.9% | 401 |
| 2025/12/05 | 30,520 | 30,520 | 30,300 | 30,370 | -350 | -1.1% | 470 |
| 2025/12/04 | 30,140 | 30,720 | 30,140 | 30,720 | +550 | +1.8% | 598 |
| 2025/12/03 | 30,150 | 30,230 | 30,040 | 30,170 | -10 | ±0% | 463 |
| 2025/12/02 | 30,210 | 30,230 | 30,070 | 30,180 | +130 | +0.4% | 323 |
| 2025/12/01 | 30,350 | 30,370 | 30,040 | 30,050 | -390 | -1.3% | 1,845 |
| 2025/11/28 | 30,350 | 30,480 | 30,350 | 30,440 | +30 | +0.1% | 485 |
| 2025/11/27 | 30,390 | 30,510 | 30,350 | 30,410 | +100 | +0.3% | 1,939 |
| 2025/11/26 | 29,955 | 30,340 | 29,955 | 30,310 | +600 | +2% | 842 |
| 2025/11/25 | 30,010 | 30,010 | 29,630 | 29,710 | -85 | -0.3% | 557 |
| 2025/11/21 | 29,375 | 29,840 | 29,375 | 29,795 | -80 | -0.3% | 1,047 |
| 2025/11/20 | 29,965 | 30,100 | 29,805 | 29,875 | +470 | +1.6% | 780 |
| 2025/11/19 | 29,370 | 29,585 | 29,170 | 29,405 | +30 | +0.1% | 634 |
| 2025/11/18 | 30,080 | 30,090 | 29,365 | 29,375 | -785 | -2.6% | 3,154 |
| 2025/11/17 | 30,260 | 30,320 | 30,150 | 30,160 | -100 | -0.3% | 236 |
| 2025/11/14 | 29,995 | 30,390 | 29,995 | 30,260 | -170 | -0.6% | 479 |
| 2025/11/13 | 30,370 | 30,620 | 30,370 | 30,430 | +140 | +0.5% | 1,860 |
| 2025/11/12 | 30,050 | 30,340 | 30,050 | 30,290 | +365 | +1.2% | 721 |
| 2025/11/11 | 30,120 | 30,200 | 29,910 | 29,925 | ±0 | ±0% | 391 |
| 2025/11/10 | 29,985 | 30,030 | 29,905 | 29,925 | +135 | +0.5% | 469 |
| 2025/11/07 | 29,690 | 29,875 | 29,560 | 29,790 | -125 | -0.4% | 688 |
| 2025/11/06 | 29,840 | 30,040 | 29,825 | 29,915 | +355 | +1.2% | 1,071 |
| 2025/11/05 | 29,755 | 29,755 | 29,000 | 29,560 | -320 | -1.1% | 3,976 |
| 2025/11/04 | 30,170 | 30,330 | 29,880 | 29,880 | -320 | -1.1% | 4,625 |
| 2025/10/31 | 30,120 | 30,280 | 30,000 | 30,200 | +420 | +1.4% | 3,132 |
| 2025/10/30 | 29,800 | 29,910 | 29,660 | 29,780 | -20 | -0.1% | 4,262 |
| 2025/10/29 | 29,815 | 29,825 | 29,640 | 29,800 | +105 | +0.4% | 4,744 |
| 2025/10/28 | 29,950 | 29,950 | 29,695 | 29,695 | -315 | -1% | 1,056 |
| 2025/10/27 | 29,885 | 30,050 | 29,815 | 30,010 | +505 | +1.7% | 4,206 |
| 2025/10/24 | 29,505 | 29,605 | 29,425 | 29,505 | +175 | +0.6% | 1,835 |
| 2025/10/23 | 29,285 | 29,360 | 29,195 | 29,330 | -180 | -0.6% | 3,703 |
| 2025/10/22 | 29,345 | 29,565 | 29,260 | 29,510 | +130 | +0.4% | 1,764 |
| 2025/10/21 | 29,495 | 29,600 | 29,315 | 29,380 | -25 | -0.1% | 3,660 |
| 2025/10/20 | 29,025 | 29,405 | 28,960 | 29,405 | +810 | +2.8% | 2,042 |
| 2025/10/17 | 28,660 | 28,815 | 28,590 | 28,595 | -325 | -1.1% | 1,342 |
| 2025/10/16 | 28,950 | 29,055 | 28,790 | 28,920 | +185 | +0.6% | 1,854 |
| 2025/10/15 | 28,470 | 28,790 | 28,470 | 28,735 | +375 | +1.3% | 1,478 |
| 2025/10/14 | 28,480 | 28,770 | 28,185 | 28,360 | -620 | -2.1% | 7,559 |
| 2025/10/10 | 29,340 | 29,340 | 28,900 | 28,980 | -375 | -1.3% | 1,363 |
| 2025/10/09 | 29,370 | 29,425 | 29,295 | 29,355 | +165 | +0.6% | 4,007 |
| 2025/10/08 | 29,255 | 29,450 | 29,180 | 29,190 | +70 | +0.2% | 2,210 |
| 2025/10/07 | 29,265 | 29,385 | 29,120 | 29,120 | -10 | ±0% | 4,364 |
101～
150
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
