27,665
-35 (-0.13%)
株価：2025/08/27 15:07
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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 14,140 | 14,180 | 14,100 | 14,100 | +10 | +0.1% | 9,267 |
| 2019/02/05 | 14,150 | 14,160 | 14,080 | 14,090 | -10 | -0.1% | 25,704 |
| 2019/02/04 | 14,010 | 14,110 | 14,010 | 14,100 | +130 | +0.9% | 3,343 |
| 2019/02/01 | 13,970 | 14,050 | 13,940 | 13,970 | +20 | +0.1% | 12,045 |
| 2019/01/31 | 14,020 | 14,040 | 13,940 | 13,950 | +150 | +1.1% | 3,225 |
| 2019/01/30 | 13,890 | 13,890 | 13,800 | 13,800 | -70 | -0.5% | 4,388 |
| 2019/01/29 | 13,790 | 13,870 | 13,740 | 13,870 | +30 | +0.2% | 2,539 |
| 2019/01/28 | 13,900 | 13,920 | 13,840 | 13,840 | -80 | -0.6% | 1,416 |
| 2019/01/25 | 13,820 | 13,970 | 13,820 | 13,920 | +100 | +0.7% | 4,352 |
| 2019/01/24 | 13,720 | 13,820 | 13,690 | 13,820 | +40 | +0.3% | 1,907 |
| 2019/01/23 | 13,760 | 13,850 | 13,750 | 13,780 | -60 | -0.4% | 21,471 |
| 2019/01/22 | 13,960 | 13,970 | 13,820 | 13,840 | -110 | -0.8% | 2,711 |
| 2019/01/21 | 14,000 | 14,010 | 13,920 | 13,950 | +80 | +0.6% | 8,996 |
| 2019/01/18 | 13,770 | 13,900 | 13,750 | 13,870 | +150 | +1.1% | 3,640 |
| 2019/01/17 | 13,750 | 13,780 | 13,690 | 13,720 | +50 | +0.4% | 3,075 |
| 2019/01/16 | 13,740 | 13,740 | 13,620 | 13,670 | -30 | -0.2% | 3,619 |
| 2019/01/15 | 13,500 | 13,740 | 13,500 | 13,700 | +110 | +0.8% | 2,526 |
| 2019/01/11 | 13,620 | 13,660 | 13,570 | 13,590 | +70 | +0.5% | 3,067 |
| 2019/01/10 | 13,560 | 13,570 | 13,470 | 13,520 | -150 | -1.1% | 5,740 |
| 2019/01/09 | 13,650 | 13,700 | 13,620 | 13,670 | +150 | +1.1% | 3,622 |
| 2019/01/08 | 13,520 | 13,600 | 13,470 | 13,520 | +70 | +0.5% | 8,983 |
| 2019/01/07 | 13,490 | 13,530 | 13,430 | 13,450 | +380 | +2.9% | 6,753 |
| 2019/01/04 | 13,000 | 13,070 | 12,880 | 13,070 | -230 | -1.7% | 13,420 |
| 2018/12/28 | 13,310 | 13,350 | 13,250 | 13,300 | -60 | -0.4% | 6,945 |
| 2018/12/27 | 13,290 | 13,440 | 13,190 | 13,360 | +570 | +4.5% | 11,075 |
| 2018/12/26 | 12,760 | 12,880 | 12,560 | 12,790 | +150 | +1.2% | 14,227 |
| 2018/12/25 | 12,750 | 12,780 | 12,570 | 12,640 | -600 | -4.5% | 71,471 |
| 2018/12/21 | 13,410 | 13,430 | 13,180 | 13,240 | -280 | -2.1% | 24,484 |
| 2018/12/20 | 13,710 | 13,790 | 13,450 | 13,520 | -330 | -2.4% | 26,643 |
| 2018/12/19 | 13,900 | 13,900 | 13,750 | 13,850 | -60 | -0.4% | 11,226 |
| 2018/12/18 | 14,000 | 14,040 | 13,900 | 13,910 | -250 | -1.8% | 4,749 |
| 2018/12/17 | 14,150 | 14,220 | 14,130 | 14,160 | +40 | +0.3% | 5,754 |
| 2018/12/14 | 14,340 | 14,340 | 14,120 | 14,120 | -210 | -1.5% | 3,800 |
| 2018/12/13 | 14,330 | 14,400 | 14,300 | 14,330 | +70 | +0.5% | 3,032 |
| 2018/12/12 | 14,100 | 14,280 | 14,100 | 14,260 | +280 | +2% | 9,073 |
| 2018/12/11 | 14,120 | 14,120 | 13,940 | 13,980 | -120 | -0.9% | 15,507 |
| 2018/12/10 | 14,090 | 14,140 | 14,050 | 14,100 | -260 | -1.8% | 14,801 |
| 2018/12/07 | 14,350 | 14,390 | 14,260 | 14,360 | +90 | +0.6% | 2,962 |
| 2018/12/06 | 14,410 | 14,440 | 14,170 | 14,270 | -250 | -1.7% | 17,767 |
| 2018/12/05 | 14,350 | 14,560 | 14,350 | 14,520 | -80 | -0.5% | 20,520 |
| 2018/12/04 | 14,940 | 14,940 | 14,600 | 14,600 | -340 | -2.3% | 10,283 |
| 2018/12/03 | 14,960 | 15,010 | 14,900 | 14,940 | +180 | +1.2% | 40,961 |
| 2018/11/30 | 14,690 | 14,780 | 14,690 | 14,760 | +70 | +0.5% | 2,025 |
| 2018/11/29 | 14,770 | 14,810 | 14,690 | 14,690 | +60 | +0.4% | 3,408 |
| 2018/11/28 | 14,610 | 14,660 | 14,550 | 14,630 | +70 | +0.5% | 3,519 |
| 2018/11/27 | 14,550 | 14,590 | 14,490 | 14,560 | +80 | +0.6% | 2,369 |
| 2018/11/26 | 14,410 | 14,500 | 14,390 | 14,480 | +50 | +0.3% | 4,875 |
| 2018/11/22 | 14,350 | 14,450 | 14,320 | 14,430 | +100 | +0.7% | 5,274 |
| 2018/11/21 | 14,180 | 14,340 | 14,170 | 14,330 | -100 | -0.7% | 18,611 |
| 2018/11/20 | 14,400 | 14,460 | 14,360 | 14,430 | -100 | -0.7% | 7,086 |
1601～
1650
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
