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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 16,670 | 16,670 | 16,430 | 16,480 | -200 | -1.2% | 41,877 |
| 2018/01/29 | 16,690 | 16,750 | 16,660 | 16,680 | ±0 | ±0% | 2,335 |
| 2018/01/26 | 16,790 | 16,800 | 16,670 | 16,680 | -60 | -0.4% | 9,617 |
| 2018/01/25 | 16,760 | 16,810 | 16,710 | 16,740 | -140 | -0.8% | 11,468 |
| 2018/01/24 | 16,910 | 16,960 | 16,870 | 16,880 | -80 | -0.5% | 10,171 |
| 2018/01/23 | 16,890 | 16,970 | 16,860 | 16,960 | +140 | +0.8% | 12,015 |
| 2018/01/22 | 16,770 | 16,820 | 16,730 | 16,820 | +40 | +0.2% | 19,953 |
| 2018/01/19 | 16,760 | 16,780 | 16,710 | 16,780 | +110 | +0.7% | 18,326 |
| 2018/01/18 | 16,950 | 16,950 | 16,650 | 16,670 | -120 | -0.7% | 28,292 |
| 2018/01/17 | 16,710 | 16,800 | 16,710 | 16,790 | -10 | -0.1% | 16,748 |
| 2018/01/16 | 16,710 | 16,820 | 16,700 | 16,800 | +90 | +0.5% | 13,009 |
| 2018/01/15 | 16,760 | 16,780 | 16,710 | 16,710 | +70 | +0.4% | 871 |
| 2018/01/12 | 16,720 | 16,720 | 16,610 | 16,640 | -120 | -0.7% | 17,836 |
| 2018/01/11 | 16,690 | 16,760 | 16,660 | 16,760 | -20 | -0.1% | 28,075 |
| 2018/01/10 | 16,780 | 16,820 | 16,750 | 16,780 | ±0 | ±0% | 6,941 |
| 2018/01/09 | 16,850 | 16,850 | 16,730 | 16,780 | +110 | +0.7% | 18,976 |
| 2018/01/05 | 16,610 | 16,690 | 16,590 | 16,670 | +140 | +0.8% | 10,645 |
| 2018/01/04 | 16,330 | 16,530 | 16,330 | 16,530 | +410 | +2.5% | 32,982 |
| 2017/12/29 | 16,140 | 16,180 | 16,100 | 16,120 | ±0 | ±0% | 4,962 |
| 2017/12/28 | 16,230 | 16,240 | 16,100 | 16,120 | -100 | -0.6% | 4,434 |
| 2017/12/27 | 16,180 | 16,240 | 16,180 | 16,220 | +30 | +0.2% | 10,346 |
| 2017/12/26 | 16,220 | 16,240 | 16,180 | 16,190 | -40 | -0.2% | 8,034 |
| 2017/12/25 | 16,200 | 16,240 | 16,190 | 16,230 | +60 | +0.4% | 9,530 |
| 2017/12/22 | 16,150 | 16,200 | 16,150 | 16,170 | ±0 | ±0% | 34,124 |
| 2017/12/21 | 16,140 | 16,170 | 16,080 | 16,170 | +30 | +0.2% | 20,561 |
| 2017/12/20 | 16,090 | 16,160 | 16,090 | 16,140 | +50 | +0.3% | 6,259 |
| 2017/12/19 | 16,130 | 16,160 | 16,090 | 16,090 | -30 | -0.2% | 13,494 |
| 2017/12/18 | 16,020 | 16,120 | 16,000 | 16,120 | +250 | +1.6% | 13,657 |
| 2017/12/15 | 15,950 | 15,980 | 15,830 | 15,870 | -150 | -0.9% | 19,528 |
| 2017/12/14 | 16,030 | 16,070 | 15,980 | 16,020 | -30 | -0.2% | 6,893 |
| 2017/12/13 | 16,110 | 16,120 | 16,020 | 16,050 | -50 | -0.3% | 7,731 |
| 2017/12/12 | 16,090 | 16,150 | 16,070 | 16,100 | +30 | +0.2% | 21,032 |
| 2017/12/11 | 16,070 | 16,080 | 15,970 | 16,070 | +70 | +0.4% | 11,939 |
| 2017/12/08 | 15,920 | 16,000 | 15,850 | 16,000 | +170 | +1.1% | 25,165 |
| 2017/12/07 | 15,760 | 15,850 | 15,760 | 15,830 | +170 | +1.1% | 10,742 |
| 2017/12/06 | 15,850 | 15,850 | 15,620 | 15,660 | -240 | -1.5% | 22,181 |
| 2017/12/05 | 15,770 | 15,920 | 15,770 | 15,900 | +50 | +0.3% | 6,191 |
| 2017/12/04 | 15,990 | 15,990 | 15,830 | 15,850 | -110 | -0.7% | 10,826 |
| 2017/12/01 | 16,020 | 16,040 | 15,850 | 15,960 | +50 | +0.3% | 14,887 |
| 2017/11/30 | 15,840 | 15,920 | 15,800 | 15,910 | +80 | +0.5% | 19,557 |
| 2017/11/29 | 15,820 | 15,840 | 15,790 | 15,830 | +120 | +0.8% | 12,632 |
| 2017/11/28 | 15,740 | 15,780 | 15,670 | 15,710 | -30 | -0.2% | 2,101 |
| 2017/11/27 | 15,850 | 15,860 | 15,720 | 15,740 | -50 | -0.3% | 7,863 |
| 2017/11/24 | 15,700 | 15,810 | 15,670 | 15,790 | +20 | +0.1% | 7,395 |
| 2017/11/22 | 15,840 | 15,840 | 15,750 | 15,770 | +40 | +0.3% | 10,288 |
| 2017/11/21 | 15,710 | 15,790 | 15,710 | 15,730 | +120 | +0.8% | 20,160 |
| 2017/11/20 | 15,630 | 15,670 | 15,590 | 15,610 | -60 | -0.4% | 23,603 |
| 2017/11/17 | 15,800 | 15,850 | 15,640 | 15,670 | +20 | +0.1% | 25,133 |
| 2017/11/16 | 15,430 | 15,710 | 15,430 | 15,650 | +150 | +1% | 20,710 |
| 2017/11/15 | 15,680 | 15,700 | 15,470 | 15,500 | -300 | -1.9% | 40,928 |
1851～
1900
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
