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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 14,430 | 14,560 | 14,430 | 14,530 | +60 | +0.4% | 3,540 |
| 2018/11/16 | 14,560 | 14,600 | 14,450 | 14,470 | -60 | -0.4% | 3,256 |
| 2018/11/15 | 14,490 | 14,540 | 14,450 | 14,530 | -40 | -0.3% | 3,655 |
| 2018/11/14 | 14,570 | 14,640 | 14,530 | 14,570 | +40 | +0.3% | 3,149 |
| 2018/11/13 | 14,490 | 14,560 | 14,380 | 14,530 | -310 | -2.1% | 10,015 |
| 2018/11/12 | 14,750 | 14,870 | 14,720 | 14,840 | +10 | +0.1% | 2,749 |
| 2018/11/09 | 14,940 | 14,950 | 14,810 | 14,830 | -90 | -0.6% | 5,808 |
| 2018/11/08 | 14,940 | 14,970 | 14,890 | 14,920 | +260 | +1.8% | 11,000 |
| 2018/11/07 | 14,750 | 14,890 | 14,610 | 14,660 | -70 | -0.5% | 24,965 |
| 2018/11/06 | 14,600 | 14,760 | 14,600 | 14,730 | +160 | +1.1% | 3,297 |
| 2018/11/05 | 14,580 | 14,640 | 14,540 | 14,570 | -160 | -1.1% | 6,930 |
| 2018/11/02 | 14,560 | 14,760 | 14,470 | 14,730 | +260 | +1.8% | 13,606 |
| 2018/11/01 | 14,570 | 14,570 | 14,430 | 14,470 | -130 | -0.9% | 6,547 |
| 2018/10/31 | 14,440 | 14,600 | 14,380 | 14,600 | +300 | +2.1% | 9,523 |
| 2018/10/30 | 14,090 | 14,380 | 14,090 | 14,300 | +170 | +1.2% | 9,895 |
| 2018/10/29 | 14,260 | 14,340 | 14,130 | 14,130 | -50 | -0.4% | 9,239 |
| 2018/10/26 | 14,370 | 14,370 | 14,070 | 14,180 | -30 | -0.2% | 12,822 |
| 2018/10/25 | 14,290 | 14,340 | 14,180 | 14,210 | -460 | -3.1% | 29,682 |
| 2018/10/24 | 14,760 | 14,760 | 14,540 | 14,670 | +10 | +0.1% | 10,618 |
| 2018/10/23 | 14,930 | 14,930 | 14,640 | 14,660 | -390 | -2.6% | 33,652 |
| 2018/10/22 | 14,920 | 15,090 | 14,870 | 15,050 | +20 | +0.1% | 8,019 |
| 2018/10/19 | 14,920 | 15,040 | 14,890 | 15,030 | -90 | -0.6% | 16,349 |
| 2018/10/18 | 15,280 | 15,280 | 15,100 | 15,120 | -90 | -0.6% | 9,271 |
| 2018/10/17 | 15,190 | 15,250 | 15,140 | 15,210 | +220 | +1.5% | 11,274 |
| 2018/10/16 | 14,870 | 15,000 | 14,860 | 14,990 | +110 | +0.7% | 16,985 |
| 2018/10/15 | 15,000 | 15,010 | 14,870 | 14,880 | -240 | -1.6% | 40,595 |
| 2018/10/12 | 14,970 | 15,200 | 14,970 | 15,120 | +10 | +0.1% | 50,333 |
| 2018/10/11 | 15,130 | 15,260 | 15,050 | 15,110 | -560 | -3.6% | 47,158 |
| 2018/10/10 | 15,730 | 15,750 | 15,600 | 15,670 | +10 | +0.1% | 10,130 |
| 2018/10/09 | 15,780 | 15,790 | 15,620 | 15,660 | -260 | -1.6% | 5,970 |
| 2018/10/05 | 15,910 | 15,970 | 15,870 | 15,920 | -60 | -0.4% | 16,094 |
| 2018/10/04 | 16,170 | 16,170 | 15,960 | 15,980 | -40 | -0.2% | 14,198 |
| 2018/10/03 | 16,150 | 16,190 | 16,000 | 16,020 | -320 | -2% | 22,814 |
| 2018/10/02 | 16,380 | 16,460 | 16,310 | 16,340 | +60 | +0.4% | 12,632 |
| 2018/10/01 | 16,270 | 16,330 | 16,220 | 16,280 | -30 | -0.2% | 25,457 |
| 2018/09/28 | 16,270 | 16,370 | 16,230 | 16,310 | +180 | +1.1% | 158,475 |
| 2018/09/27 | 16,240 | 16,330 | 16,100 | 16,130 | -170 | -1% | 41,967 |
| 2018/09/26 | 16,200 | 16,300 | 16,190 | 16,300 | +140 | +0.9% | 4,749 |
| 2018/09/25 | 16,030 | 16,170 | 16,020 | 16,160 | +130 | +0.8% | 16,146 |
| 2018/09/21 | 16,000 | 16,060 | 15,960 | 16,030 | +130 | +0.8% | 21,287 |
| 2018/09/20 | 15,950 | 15,950 | 15,830 | 15,900 | +30 | +0.2% | 25,663 |
| 2018/09/19 | 15,860 | 15,930 | 15,820 | 15,870 | +240 | +1.5% | 41,727 |
| 2018/09/18 | 15,330 | 15,650 | 15,330 | 15,630 | +270 | +1.8% | 31,926 |
| 2018/09/14 | 15,280 | 15,360 | 15,280 | 15,360 | +170 | +1.1% | 4,064 |
| 2018/09/13 | 15,070 | 15,230 | 15,070 | 15,190 | +160 | +1.1% | 1,225 |
| 2018/09/12 | 15,070 | 15,100 | 14,960 | 15,030 | -60 | -0.4% | 11,175 |
| 2018/09/11 | 15,000 | 15,090 | 15,000 | 15,090 | +110 | +0.7% | 16,957 |
| 2018/09/10 | 14,890 | 15,010 | 14,890 | 14,980 | +20 | +0.1% | 2,247 |
| 2018/09/07 | 14,940 | 14,960 | 14,860 | 14,960 | -50 | -0.3% | 17,342 |
| 2018/09/06 | 15,050 | 15,060 | 15,000 | 15,010 | -120 | -0.8% | 6,324 |
1651～
1700
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
