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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 15,260 | 15,380 | 15,220 | 15,380 | +20 | +0.1% | 5,881 |
| 2018/06/25 | 15,500 | 15,500 | 15,340 | 15,360 | -110 | -0.7% | 2,752 |
| 2018/06/22 | 15,360 | 15,490 | 15,360 | 15,470 | -60 | -0.4% | 2,968 |
| 2018/06/21 | 15,510 | 15,600 | 15,500 | 15,530 | -10 | -0.1% | 12,034 |
| 2018/06/20 | 15,460 | 15,560 | 15,340 | 15,540 | +70 | +0.5% | 14,054 |
| 2018/06/19 | 15,640 | 15,670 | 15,470 | 15,470 | -250 | -1.6% | 8,400 |
| 2018/06/18 | 15,830 | 15,830 | 15,650 | 15,720 | -120 | -0.8% | 1,693 |
| 2018/06/15 | 15,870 | 15,870 | 15,810 | 15,840 | +50 | +0.3% | 6,369 |
| 2018/06/14 | 15,850 | 15,890 | 15,790 | 15,790 | -160 | -1% | 4,835 |
| 2018/06/13 | 15,890 | 15,960 | 15,890 | 15,950 | +90 | +0.6% | 9,299 |
| 2018/06/12 | 15,890 | 15,950 | 15,820 | 15,860 | +50 | +0.3% | 15,911 |
| 2018/06/11 | 15,740 | 15,840 | 15,740 | 15,810 | +50 | +0.3% | 10,951 |
| 2018/06/08 | 15,820 | 15,870 | 15,760 | 15,760 | -70 | -0.4% | 19,781 |
| 2018/06/07 | 15,810 | 15,850 | 15,810 | 15,830 | +90 | +0.6% | 19,754 |
| 2018/06/06 | 15,720 | 15,770 | 15,700 | 15,740 | +20 | +0.1% | 2,018 |
| 2018/06/05 | 15,750 | 15,790 | 15,690 | 15,720 | +20 | +0.1% | 23,662 |
| 2018/06/04 | 15,630 | 15,750 | 15,630 | 15,700 | +220 | +1.4% | 2,787 |
| 2018/06/01 | 15,450 | 15,560 | 15,420 | 15,480 | ±0 | ±0% | 7,393 |
| 2018/05/31 | 15,460 | 15,510 | 15,420 | 15,480 | +100 | +0.7% | 3,131 |
| 2018/05/30 | 15,390 | 15,420 | 15,340 | 15,380 | -220 | -1.4% | 11,274 |
| 2018/05/29 | 15,650 | 15,670 | 15,550 | 15,600 | -80 | -0.5% | 6,186 |
| 2018/05/28 | 15,690 | 15,720 | 15,650 | 15,680 | -20 | -0.1% | 4,620 |
| 2018/05/25 | 15,650 | 15,700 | 15,620 | 15,700 | +10 | +0.1% | 8,650 |
| 2018/05/24 | 15,850 | 15,850 | 15,660 | 15,690 | -210 | -1.3% | 15,731 |
| 2018/05/23 | 15,940 | 16,000 | 15,840 | 15,900 | -100 | -0.6% | 8,145 |
| 2018/05/22 | 16,020 | 16,030 | 15,980 | 16,000 | -30 | -0.2% | 11,868 |
| 2018/05/21 | 16,030 | 16,090 | 16,020 | 16,030 | -20 | -0.1% | 34,081 |
| 2018/05/18 | 16,040 | 16,050 | 15,980 | 16,050 | +70 | +0.4% | 81,009 |
| 2018/05/17 | 15,970 | 16,010 | 15,950 | 15,980 | +80 | +0.5% | 34,986 |
| 2018/05/16 | 15,900 | 15,960 | 15,900 | 15,900 | -60 | -0.4% | 10,246 |
| 2018/05/15 | 15,980 | 16,020 | 15,960 | 15,960 | -10 | -0.1% | 16,206 |
| 2018/05/14 | 15,870 | 15,990 | 15,870 | 15,970 | +100 | +0.6% | 6,783 |
| 2018/05/11 | 15,750 | 15,870 | 15,750 | 15,870 | +170 | +1.1% | 4,570 |
| 2018/05/10 | 15,700 | 15,730 | 15,660 | 15,700 | +20 | +0.1% | 8,708 |
| 2018/05/09 | 15,720 | 15,720 | 15,640 | 15,680 | -80 | -0.5% | 6,880 |
| 2018/05/08 | 15,700 | 15,790 | 15,700 | 15,760 | +70 | +0.4% | 6,543 |
| 2018/05/07 | 15,710 | 15,720 | 15,620 | 15,690 | -10 | -0.1% | 2,709 |
| 2018/05/02 | 15,740 | 15,750 | 15,660 | 15,700 | -20 | -0.1% | 3,200 |
| 2018/05/01 | 15,690 | 15,730 | 15,670 | 15,720 | -10 | -0.1% | 1,097 |
| 2018/04/27 | 15,770 | 15,770 | 15,690 | 15,730 | +40 | +0.3% | 6,506 |
| 2018/04/26 | 15,680 | 15,720 | 15,650 | 15,690 | +40 | +0.3% | 5,545 |
| 2018/04/25 | 15,580 | 15,670 | 15,550 | 15,650 | -20 | -0.1% | 4,195 |
| 2018/04/24 | 15,600 | 15,670 | 15,570 | 15,670 | +170 | +1.1% | 12,918 |
| 2018/04/23 | 15,530 | 15,560 | 15,480 | 15,500 | ±0 | ±0% | 2,659 |
| 2018/04/20 | 15,510 | 15,550 | 15,460 | 15,500 | -10 | -0.1% | 4,928 |
| 2018/04/19 | 15,570 | 15,620 | 15,490 | 15,510 | ±0 | ±0% | 6,814 |
| 2018/04/18 | 15,400 | 15,530 | 15,390 | 15,510 | +150 | +1% | 13,546 |
| 2018/04/17 | 15,370 | 15,400 | 15,320 | 15,360 | -30 | -0.2% | 3,216 |
| 2018/04/16 | 15,340 | 15,400 | 15,330 | 15,390 | +70 | +0.5% | 3,292 |
| 2018/04/13 | 15,310 | 15,380 | 15,300 | 15,320 | +70 | +0.5% | 785 |
1751～
1800
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
