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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 15,800 | 15,860 | 15,760 | 15,800 | -40 | -0.3% | 46,724 |
| 2017/11/13 | 16,000 | 16,000 | 15,830 | 15,840 | -180 | -1.1% | 18,705 |
| 2017/11/10 | 15,960 | 16,030 | 15,920 | 16,020 | -100 | -0.6% | 43,291 |
| 2017/11/09 | 16,200 | 16,420 | 15,960 | 16,120 | -40 | -0.2% | 42,737 |
| 2017/11/08 | 16,070 | 16,160 | 16,040 | 16,160 | +40 | +0.2% | 46,076 |
| 2017/11/07 | 15,930 | 16,120 | 15,900 | 16,120 | +190 | +1.2% | 37,266 |
| 2017/11/06 | 15,950 | 15,970 | 15,840 | 15,930 | +30 | +0.2% | 25,877 |
| 2017/11/02 | 15,920 | 15,920 | 15,830 | 15,900 | +50 | +0.3% | 52,049 |
| 2017/11/01 | 15,740 | 15,870 | 15,730 | 15,850 | +200 | +1.3% | 60,749 |
| 2017/10/31 | 15,600 | 15,670 | 15,570 | 15,650 | -30 | -0.2% | 17,574 |
| 2017/10/30 | 15,680 | 15,710 | 15,620 | 15,680 | ±0 | ±0% | 24,881 |
| 2017/10/27 | 15,630 | 15,690 | 15,580 | 15,680 | +130 | +0.8% | 22,987 |
| 2017/10/26 | 15,500 | 15,560 | 15,500 | 15,550 | +40 | +0.3% | 33,004 |
| 2017/10/25 | 15,630 | 15,650 | 15,480 | 15,510 | -60 | -0.4% | 33,594 |
| 2017/10/24 | 15,470 | 15,580 | 15,460 | 15,570 | +90 | +0.6% | 62,524 |
| 2017/10/23 | 15,500 | 15,500 | 15,450 | 15,480 | +140 | +0.9% | 25,651 |
| 2017/10/20 | 15,280 | 15,360 | 15,280 | 15,340 | +10 | +0.1% | 41,420 |
| 2017/10/19 | 15,330 | 15,370 | 15,310 | 15,330 | +40 | +0.3% | 12,996 |
| 2017/10/18 | 15,290 | 15,300 | 15,240 | 15,290 | +40 | +0.3% | 20,282 |
| 2017/10/17 | 15,260 | 15,310 | 15,210 | 15,250 | +40 | +0.3% | 23,994 |
| 2017/10/16 | 15,150 | 15,250 | 15,130 | 15,210 | +120 | +0.8% | 17,698 |
| 2017/10/13 | 14,990 | 15,150 | 14,980 | 15,090 | +80 | +0.5% | 67,915 |
| 2017/10/12 | 15,040 | 15,050 | 15,000 | 15,010 | +30 | +0.2% | 49,429 |
| 2017/10/11 | 14,950 | 15,000 | 14,940 | 14,980 | +20 | +0.1% | 8,744 |
| 2017/10/10 | 14,860 | 14,970 | 14,860 | 14,960 | +40 | +0.3% | 50,586 |
| 2017/10/06 | 14,920 | 14,950 | 14,880 | 14,920 | +30 | +0.2% | 46,632 |
| 2017/10/05 | 14,920 | 14,920 | 14,850 | 14,890 | ±0 | ±0% | 62,606 |
| 2017/10/04 | 14,950 | 14,970 | 14,880 | 14,890 | -120 | -0.8% | 111,540 |
| 2017/10/03 | 14,960 | 15,030 | 14,950 | 15,010 | +100 | +0.7% | 31,877 |
| 2017/10/02 | 14,950 | 14,950 | 14,890 | 14,910 | -30 | -0.2% | 56,666 |
| 2017/09/29 | 14,910 | 14,940 | 14,880 | 14,940 | -10 | -0.1% | 9,729 |
| 2017/09/28 | 14,940 | 14,950 | 14,880 | 14,950 | +100 | +0.7% | 15,792 |
| 2017/09/27 | 14,870 | 14,870 | 14,810 | 14,850 | +20 | +0.1% | 18,533 |
| 2017/09/26 | 14,830 | 14,840 | 14,790 | 14,830 | ±0 | ±0% | 5,522 |
| 2017/09/25 | 14,840 | 14,860 | 14,800 | 14,830 | +90 | +0.6% | 5,948 |
| 2017/09/22 | 14,820 | 14,840 | 14,730 | 14,740 | -40 | -0.3% | 18,636 |
| 2017/09/21 | 14,860 | 14,890 | 14,780 | 14,780 | ±0 | ±0% | 23,112 |
| 2017/09/20 | 14,780 | 14,810 | 14,760 | 14,780 | ±0 | ±0% | 14,125 |
| 2017/09/19 | 14,680 | 14,790 | 14,680 | 14,780 | +240 | +1.7% | 41,018 |
| 2017/09/15 | 14,450 | 14,560 | 14,450 | 14,540 | +60 | +0.4% | 11,726 |
| 2017/09/14 | 14,540 | 14,570 | 14,480 | 14,480 | -60 | -0.4% | 5,043 |
| 2017/09/13 | 14,530 | 14,550 | 14,500 | 14,540 | +100 | +0.7% | 19,994 |
| 2017/09/12 | 14,450 | 14,480 | 14,420 | 14,440 | +130 | +0.9% | 31,596 |
| 2017/09/11 | 14,260 | 14,360 | 14,260 | 14,310 | +140 | +1% | 3,774 |
| 2017/09/08 | 14,190 | 14,190 | 14,130 | 14,170 | -30 | -0.2% | 18,965 |
| 2017/09/07 | 14,190 | 14,260 | 14,180 | 14,200 | +50 | +0.4% | 11,997 |
| 2017/09/06 | 14,070 | 14,160 | 14,040 | 14,150 | ±0 | ±0% | 15,773 |
| 2017/09/05 | 14,230 | 14,250 | 14,130 | 14,150 | -90 | -0.6% | 15,702 |
| 2017/09/04 | 14,310 | 14,330 | 14,210 | 14,240 | -130 | -0.9% | 33,958 |
| 2017/09/01 | 14,420 | 14,420 | 14,310 | 14,370 | +20 | +0.1% | 2,224 |
1901～
1950
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
