24,850
+170 (+0.69%)
株価：2025/05/23 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 24,915 | 24,925 | 24,720 | 24,770 | -410 | -1.6% | 2,406 |
| 2024/10/07 | 25,220 | 25,265 | 25,080 | 25,180 | +440 | +1.8% | 7,526 |
| 2024/10/04 | 24,655 | 24,805 | 24,640 | 24,740 | -175 | -0.7% | 6,204 |
| 2024/10/03 | 25,190 | 25,190 | 24,880 | 24,915 | +365 | +1.5% | 11,126 |
| 2024/10/02 | 24,620 | 24,840 | 24,525 | 24,550 | -415 | -1.7% | 4,159 |
| 2024/10/01 | 24,800 | 25,055 | 24,755 | 24,965 | +420 | +1.7% | 4,081 |
| 2024/09/30 | 24,450 | 24,950 | 24,410 | 24,545 | -905 | -3.6% | 4,317 |
| 2024/09/27 | 25,000 | 25,450 | 24,820 | 25,450 | +550 | +2.2% | 1,767 |
| 2024/09/26 | 24,595 | 24,900 | 24,585 | 24,900 | +635 | +2.6% | 1,350 |
| 2024/09/25 | 24,340 | 24,430 | 24,265 | 24,265 | -75 | -0.3% | 357 |
| 2024/09/24 | 24,460 | 24,500 | 24,340 | 24,340 | +90 | +0.4% | 56 |
| 2024/09/20 | 24,430 | 24,450 | 23,905 | 24,250 | +200 | +0.8% | 1,960 |
| 2024/09/19 | 23,950 | 24,150 | 23,710 | 24,050 | +525 | +2.2% | 2,182 |
| 2024/09/18 | 23,690 | 23,730 | 23,375 | 23,525 | +460 | +2% | 919 |
| 2024/09/17 | 23,665 | 23,665 | 23,065 | 23,065 | -525 | -2.2% | 2,121 |
| 2024/09/13 | 23,840 | 23,855 | 23,580 | 23,590 | -195 | -0.8% | 365 |
| 2024/09/12 | 23,800 | 24,230 | 23,720 | 23,785 | +485 | +2.1% | 179 |
| 2024/09/11 | 23,500 | 23,600 | 23,100 | 23,300 | -395 | -1.7% | 1,044 |
| 2024/09/10 | 23,865 | 23,980 | 23,670 | 23,695 | -100 | -0.4% | 908 |
| 2024/09/09 | 23,245 | 23,860 | 23,000 | 23,795 | -65 | -0.3% | 1,844 |
| 2024/09/06 | 24,115 | 24,350 | 23,800 | 23,860 | -155 | -0.6% | 1,070 |
| 2024/09/05 | 23,970 | 24,350 | 23,880 | 24,015 | -310 | -1.3% | 1,971 |
| 2024/09/04 | 24,425 | 24,510 | 24,165 | 24,325 | -725 | -2.9% | 3,103 |
| 2024/09/03 | 25,030 | 25,225 | 25,030 | 25,050 | +30 | +0.1% | 1,220 |
| 2024/09/02 | 25,170 | 25,200 | 24,850 | 25,020 | +20 | +0.1% | 1,092 |
| 2024/08/30 | 24,865 | 25,005 | 24,495 | 25,000 | +170 | +0.7% | 2,771 |
| 2024/08/29 | 24,990 | 24,990 | 24,705 | 24,830 | +50 | +0.2% | 973 |
| 2024/08/28 | 24,805 | 24,805 | 24,620 | 24,780 | +45 | +0.2% | 302 |
| 2024/08/27 | 24,540 | 24,735 | 24,460 | 24,735 | +320 | +1.3% | 489 |
| 2024/08/26 | 24,460 | 24,600 | 24,375 | 24,415 | -185 | -0.8% | 1,531 |
| 2024/08/23 | 24,600 | 24,795 | 24,600 | 24,600 | ±0 | ±0% | 408 |
| 2024/08/22 | 24,550 | 24,690 | 24,415 | 24,600 | +70 | +0.3% | 1,499 |
| 2024/08/21 | 24,345 | 24,630 | 24,345 | 24,530 | -230 | -0.9% | 694 |
| 2024/08/20 | 24,670 | 24,760 | 24,305 | 24,760 | +560 | +2.3% | 1,252 |
| 2024/08/19 | 24,590 | 24,655 | 24,200 | 24,200 | -500 | -2% | 507 |
| 2024/08/16 | 24,550 | 24,770 | 24,075 | 24,700 | +755 | +3.2% | 929 |
| 2024/08/15 | 23,950 | 24,180 | 23,865 | 23,945 | +170 | +0.7% | 1,192 |
| 2024/08/14 | 23,700 | 23,975 | 23,625 | 23,775 | +425 | +1.8% | 812 |
| 2024/08/13 | 23,105 | 23,500 | 23,010 | 23,350 | +100 | +0.4% | 7,906 |
| 2024/08/09 | 23,480 | 23,480 | 22,590 | 23,250 | +165 | +0.7% | 893 |
| 2024/08/08 | 22,700 | 23,115 | 22,245 | 23,085 | -115 | -0.5% | 1,829 |
| 2024/08/07 | 22,190 | 23,480 | 22,000 | 23,200 | +1,005 | +4.5% | 2,367 |
| 2024/08/06 | 22,540 | 22,825 | 21,805 | 22,195 | +995 | +4.7% | 5,838 |
| 2024/08/05 | 21,800 | 22,340 | 20,100 | 21,200 | -2,050 | -8.8% | 9,027 |
| 2024/08/02 | 24,450 | 24,935 | 23,250 | 23,250 | -1,700 | -6.8% | 8,948 |
| 2024/08/01 | 25,450 | 25,450 | 24,805 | 24,950 | -500 | -2% | 576 |
| 2024/07/31 | 25,130 | 25,750 | 25,070 | 25,450 | +90 | +0.4% | 2,479 |
| 2024/07/30 | 25,285 | 25,365 | 25,105 | 25,360 | +245 | +1% | 634 |
| 2024/07/29 | 26,000 | 26,500 | 25,115 | 25,115 | -40 | -0.2% | 1,543 |
| 2024/07/26 | 25,180 | 25,200 | 24,800 | 25,155 | -25 | -0.1% | 2,245 |
151～
200
件表示中 / 2767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
