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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 24,265 | 24,335 | 24,130 | 24,255 | -25 | -0.1% | 365 |
| 2024/02/28 | 24,340 | 24,445 | 24,215 | 24,280 | -35 | -0.1% | 678 |
| 2024/02/27 | 24,300 | 24,450 | 24,300 | 24,315 | +15 | +0.1% | 1,363 |
| 2024/02/26 | 24,295 | 24,395 | 24,245 | 24,300 | +140 | +0.6% | 517 |
| 2024/02/22 | 24,045 | 24,190 | 24,005 | 24,160 | +305 | +1.3% | 2,558 |
| 2024/02/21 | 23,855 | 23,905 | 23,760 | 23,855 | -110 | -0.5% | 2,663 |
| 2024/02/20 | 24,015 | 24,045 | 23,870 | 23,965 | +15 | +0.1% | 1,802 |
| 2024/02/19 | 23,870 | 23,950 | 23,820 | 23,950 | +95 | +0.4% | 3,587 |
| 2024/02/16 | 23,790 | 24,000 | 23,775 | 23,855 | +310 | +1.3% | 2,622 |
| 2024/02/15 | 23,570 | 23,585 | 23,480 | 23,545 | +45 | +0.2% | 7,348 |
| 2024/02/14 | 23,560 | 23,560 | 23,335 | 23,500 | -225 | -0.9% | 4,260 |
| 2024/02/13 | 23,445 | 23,725 | 23,430 | 23,725 | +570 | +2.5% | 1,843 |
| 2024/02/09 | 23,180 | 23,350 | 23,150 | 23,155 | -40 | -0.2% | 1,311 |
| 2024/02/08 | 23,180 | 23,300 | 23,070 | 23,195 | +140 | +0.6% | 2,151 |
| 2024/02/07 | 22,965 | 23,130 | 22,920 | 23,055 | +65 | +0.3% | 721 |
| 2024/02/06 | 23,170 | 23,170 | 22,965 | 22,990 | -250 | -1.1% | 949 |
| 2024/02/05 | 23,255 | 23,255 | 23,110 | 23,240 | +195 | +0.8% | 1,587 |
| 2024/02/02 | 23,105 | 23,165 | 22,975 | 23,045 | +75 | +0.3% | 1,035 |
| 2024/02/01 | 22,995 | 23,070 | 22,940 | 22,970 | -170 | -0.7% | 9,727 |
| 2024/01/31 | 22,835 | 23,140 | 22,835 | 23,140 | +200 | +0.9% | 679 |
| 2024/01/30 | 22,995 | 23,050 | 22,940 | 22,940 | ±0 | ±0% | 1,384 |
| 2024/01/29 | 22,790 | 23,000 | 22,790 | 22,940 | +265 | +1.2% | 14,318 |
| 2024/01/26 | 22,860 | 22,860 | 22,665 | 22,675 | -310 | -1.3% | 20,491 |
| 2024/01/25 | 22,955 | 23,015 | 22,820 | 22,985 | +10 | ±0% | 17,410 |
| 2024/01/24 | 23,085 | 23,110 | 22,950 | 22,975 | -135 | -0.6% | 4,047 |
| 2024/01/23 | 23,205 | 23,340 | 23,085 | 23,110 | -20 | -0.1% | 1,626 |
| 2024/01/22 | 23,000 | 23,130 | 22,970 | 23,130 | +320 | +1.4% | 433 |
| 2024/01/19 | 22,905 | 22,945 | 22,735 | 22,810 | +160 | +0.7% | 404 |
| 2024/01/18 | 22,665 | 22,750 | 22,615 | 22,650 | -150 | -0.7% | 1,368 |
| 2024/01/17 | 22,885 | 23,080 | 22,700 | 22,800 | ±0 | ±0% | 858 |
| 2024/01/16 | 22,960 | 22,960 | 22,745 | 22,800 | -155 | -0.7% | 5,071 |
| 2024/01/15 | 22,715 | 22,995 | 22,700 | 22,955 | +275 | +1.2% | 2,031 |
| 2024/01/12 | 22,550 | 22,800 | 22,550 | 22,680 | +140 | +0.6% | 3,499 |
| 2024/01/11 | 22,440 | 22,615 | 22,440 | 22,540 | +365 | +1.6% | 3,401 |
| 2024/01/10 | 21,895 | 22,220 | 21,895 | 22,175 | +315 | +1.4% | 5,185 |
| 2024/01/09 | 21,900 | 22,025 | 21,795 | 21,860 | +180 | +0.8% | 1,824 |
| 2024/01/05 | 21,655 | 21,760 | 21,595 | 21,680 | +100 | +0.5% | 1,239 |
| 2024/01/04 | 21,350 | 21,585 | 21,200 | 21,580 | +215 | +1% | 506 |
| 2023/12/29 | 21,440 | 21,555 | 21,365 | 21,365 | -75 | -0.3% | 5,209 |
| 2023/12/28 | 21,385 | 21,450 | 21,385 | 21,440 | -55 | -0.3% | 301 |
| 2023/12/27 | 21,320 | 21,495 | 21,320 | 21,495 | +305 | +1.4% | 2,676 |
| 2023/12/26 | 21,235 | 21,235 | 21,130 | 21,190 | -45 | -0.2% | 4,022 |
| 2023/12/25 | 21,500 | 21,500 | 21,175 | 21,235 | +60 | +0.3% | 1,365 |
| 2023/12/22 | 21,175 | 21,250 | 21,120 | 21,175 | +105 | +0.5% | 756 |
| 2023/12/21 | 21,090 | 21,130 | 21,050 | 21,070 | -250 | -1.2% | 419 |
| 2023/12/20 | 21,175 | 21,405 | 21,175 | 21,320 | +215 | +1% | 1,460 |
| 2023/12/19 | 20,965 | 21,130 | 20,855 | 21,105 | +140 | +0.7% | 1,414 |
| 2023/12/18 | 20,930 | 20,965 | 20,765 | 20,965 | -135 | -0.6% | 4,652 |
| 2023/12/15 | 21,040 | 21,175 | 21,040 | 21,100 | +90 | +0.4% | 5,241 |
| 2023/12/14 | 21,230 | 21,260 | 20,920 | 21,010 | -240 | -1.1% | 377 |
301～
350
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
