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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 15,280 | 15,280 | 15,220 | 15,250 | -80 | -0.5% | 9,810 |
| 2018/04/11 | 15,400 | 15,400 | 15,310 | 15,330 | -10 | -0.1% | 5,110 |
| 2018/04/10 | 15,250 | 15,450 | 15,230 | 15,340 | +40 | +0.3% | 9,318 |
| 2018/04/09 | 15,230 | 15,340 | 15,210 | 15,300 | +50 | +0.3% | 5,066 |
| 2018/04/06 | 15,300 | 15,350 | 15,250 | 15,250 | -30 | -0.2% | 7,875 |
| 2018/04/05 | 15,220 | 15,360 | 15,180 | 15,280 | +150 | +1% | 10,941 |
| 2018/04/04 | 15,140 | 15,170 | 15,060 | 15,130 | -130 | -0.9% | 6,300 |
| 2018/04/03 | 15,130 | 15,280 | 15,090 | 15,260 | -20 | -0.1% | 33,555 |
| 2018/04/02 | 15,380 | 15,410 | 15,280 | 15,280 | -60 | -0.4% | 29,369 |
| 2018/03/30 | 15,350 | 15,380 | 15,280 | 15,340 | +100 | +0.7% | 11,979 |
| 2018/03/29 | 15,320 | 15,320 | 15,110 | 15,240 | +30 | +0.2% | 9,290 |
| 2018/03/28 | 15,020 | 15,210 | 15,000 | 15,210 | +10 | +0.1% | 35,546 |
| 2018/03/27 | 14,990 | 15,210 | 14,960 | 15,200 | +400 | +2.7% | 31,471 |
| 2018/03/26 | 14,660 | 14,800 | 14,600 | 14,800 | +60 | +0.4% | 26,242 |
| 2018/03/23 | 14,960 | 14,980 | 14,730 | 14,740 | -570 | -3.7% | 50,693 |
| 2018/03/22 | 15,190 | 15,320 | 15,170 | 15,310 | +90 | +0.6% | 5,083 |
| 2018/03/20 | 15,150 | 15,220 | 15,100 | 15,220 | -20 | -0.1% | 23,032 |
| 2018/03/19 | 15,330 | 15,360 | 15,210 | 15,240 | -170 | -1.1% | 7,710 |
| 2018/03/16 | 15,490 | 15,490 | 15,360 | 15,410 | -30 | -0.2% | 2,737 |
| 2018/03/15 | 15,400 | 15,470 | 15,310 | 15,440 | ±0 | ±0% | 3,919 |
| 2018/03/14 | 15,410 | 15,470 | 15,400 | 15,440 | -100 | -0.6% | 38,060 |
| 2018/03/13 | 15,400 | 15,540 | 15,360 | 15,540 | +90 | +0.6% | 2,412 |
| 2018/03/12 | 15,450 | 15,490 | 15,380 | 15,450 | +260 | +1.7% | 12,897 |
| 2018/03/09 | 15,300 | 15,440 | 15,170 | 15,190 | +40 | +0.3% | 16,715 |
| 2018/03/08 | 15,260 | 15,260 | 15,130 | 15,150 | -10 | -0.1% | 2,903 |
| 2018/03/07 | 15,100 | 15,270 | 15,100 | 15,160 | -60 | -0.4% | 19,760 |
| 2018/03/06 | 15,270 | 15,310 | 15,190 | 15,220 | +190 | +1.3% | 33,395 |
| 2018/03/05 | 15,040 | 15,100 | 14,960 | 15,030 | -100 | -0.7% | 31,128 |
| 2018/03/02 | 15,130 | 15,170 | 15,060 | 15,130 | -270 | -1.8% | 62,418 |
| 2018/03/01 | 15,550 | 15,550 | 15,360 | 15,400 | -270 | -1.7% | 18,925 |
| 2018/02/28 | 15,820 | 15,860 | 15,660 | 15,670 | -180 | -1.1% | 9,925 |
| 2018/02/27 | 15,840 | 15,910 | 15,820 | 15,850 | +140 | +0.9% | 9,218 |
| 2018/02/26 | 15,720 | 15,740 | 15,660 | 15,710 | +130 | +0.8% | 28,672 |
| 2018/02/23 | 15,500 | 15,580 | 15,460 | 15,580 | +140 | +0.9% | 848 |
| 2018/02/22 | 15,510 | 15,510 | 15,380 | 15,440 | -170 | -1.1% | 16,575 |
| 2018/02/21 | 15,650 | 15,690 | 15,520 | 15,610 | ±0 | ±0% | 9,069 |
| 2018/02/20 | 15,700 | 15,700 | 15,530 | 15,610 | -130 | -0.8% | 9,957 |
| 2018/02/19 | 15,570 | 15,740 | 15,540 | 15,740 | +320 | +2.1% | 9,588 |
| 2018/02/16 | 15,390 | 15,520 | 15,330 | 15,420 | +150 | +1% | 11,438 |
| 2018/02/15 | 15,290 | 15,350 | 15,230 | 15,270 | +130 | +0.9% | 8,161 |
| 2018/02/14 | 15,270 | 15,330 | 15,040 | 15,140 | -110 | -0.7% | 26,620 |
| 2018/02/13 | 15,590 | 15,590 | 15,230 | 15,250 | -150 | -1% | 37,211 |
| 2018/02/09 | 15,160 | 15,400 | 15,160 | 15,400 | -260 | -1.7% | 24,290 |
| 2018/02/08 | 15,600 | 15,730 | 15,550 | 15,660 | +150 | +1% | 14,126 |
| 2018/02/07 | 15,950 | 16,010 | 15,510 | 15,510 | +10 | +0.1% | 19,727 |
| 2018/02/06 | 15,530 | 15,570 | 15,180 | 15,500 | -670 | -4.1% | 127,756 |
| 2018/02/05 | 16,280 | 16,290 | 16,150 | 16,170 | -350 | -2.1% | 41,912 |
| 2018/02/02 | 16,510 | 16,540 | 16,380 | 16,520 | -20 | -0.1% | 16,453 |
| 2018/02/01 | 16,380 | 16,560 | 16,380 | 16,540 | +270 | +1.7% | 2,064 |
| 2018/01/31 | 16,380 | 16,480 | 16,270 | 16,270 | -210 | -1.3% | 11,660 |
1801～
1850
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
