513.6
+4.6 (+0.90%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸプライム１５０指数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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 510 | 514.4 | 510 | 513.6 | +4.6 | +0.9% | 31,040 |
| 2025/05/01 | 505.9 | 509 | 503.5 | 509 | +5.5 | +1.1% | 10,430 |
| 2025/04/30 | 503.4 | 504.6 | 501 | 503.5 | +1.3 | +0.3% | 18,940 |
| 2025/04/28 | 501.9 | 504.2 | 501.1 | 502.2 | +6.2 | +1.3% | 11,850 |
| 2025/04/25 | 494.7 | 499.4 | 494.5 | 496 | +9.3 | +1.9% | 5,910 |
| 2025/04/24 | 497.5 | 497.5 | 486.7 | 486.7 | -4.3 | -0.9% | 9,320 |
| 2025/04/23 | 491 | 491 | 483.6 | 491 | +14.6 | +3.1% | 6,760 |
| 2025/04/22 | 476.1 | 477 | 473.8 | 476.4 | +1.3 | +0.3% | 2,780 |
| 2025/04/21 | 480.1 | 480.1 | 474.9 | 475.1 | -4.8 | -1% | 3,600 |
| 2025/04/18 | 490 | 491.3 | 478.1 | 479.9 | -7 | -1.4% | 12,370 |
| 2025/04/17 | 482 | 486.9 | 471 | 486.9 | +5.1 | +1.1% | 5,980 |
| 2025/04/16 | 476.9 | 481.8 | 467 | 481.8 | +8 | +1.7% | 10,260 |
| 2025/04/15 | 472 | 475.8 | 472 | 473.8 | +4.2 | +0.9% | 3,340 |
| 2025/04/14 | 471.8 | 473.5 | 469.6 | 469.6 | +2.6 | +0.6% | 12,750 |
| 2025/04/11 | 449.1 | 467 | 449.1 | 467 | -6.1 | -1.3% | 30,880 |
| 2025/04/10 | 514.1 | 514.1 | 473.1 | 473.1 | +33 | +7.5% | 61,820 |
| 2025/04/09 | 457.3 | 457.3 | 436.7 | 440.1 | -13.3 | -2.9% | 78,970 |
| 2025/04/08 | 462.5 | 473.5 | 453.4 | 453.4 | +14.9 | +3.4% | 14,400 |
| 2025/04/07 | 458 | 458.1 | 428 | 438.5 | -32.8 | -7% | 42,990 |
| 2025/04/04 | 483 | 483 | 461 | 471.3 | -28.7 | -5.7% | 40,070 |
| 2025/04/03 | 493 | 500 | 474.8 | 500 | -2.2 | -0.4% | 93,610 |
| 2025/04/02 | 499.6 | 502.2 | 496 | 502.2 | +2.2 | +0.4% | 60,380 |
| 2025/04/01 | 505.7 | 506.4 | 499.8 | 500 | -15.7 | -3% | 16,380 |
| 2025/03/31 | 526 | 526 | 498.1 | 515.7 | -0.3 | -0.1% | 74,090 |
| 2025/03/28 | 524.9 | 525 | 515.4 | 516 | -6.5 | -1.2% | 2,960 |
| 2025/03/27 | 525 | 525 | 518 | 522.5 | -0.7 | -0.1% | 3,450 |
| 2025/03/26 | 526 | 526 | 522 | 523.2 | +3.5 | +0.7% | 14,310 |
| 2025/03/25 | 522.7 | 524.9 | 519.7 | 519.7 | +1.9 | +0.4% | 5,230 |
| 2025/03/24 | 522.1 | 522.1 | 517.8 | 517.8 | -1.7 | -0.3% | 18,110 |
| 2025/03/21 | 519.2 | 523.2 | 518.9 | 519.5 | +0.4 | +0.1% | 24,900 |
| 2025/03/19 | 519.5 | 524.9 | 519.1 | 519.1 | +0.4 | +0.1% | 28,200 |
| 2025/03/18 | 518.4 | 520.6 | 518.4 | 518.7 | +5.6 | +1.1% | 7,390 |
| 2025/03/17 | 514 | 514 | 511.6 | 513.1 | +4.5 | +0.9% | 6,870 |
| 2025/03/14 | 512.9 | 512.9 | 500 | 508.6 | -1.4 | -0.3% | 4,730 |
| 2025/03/13 | 515 | 515 | 503.4 | 510 | +5 | +1% | 5,040 |
| 2025/03/12 | 502.7 | 505.1 | 499.9 | 505 | +3.2 | +0.6% | 7,450 |
| 2025/03/11 | 500.2 | 502.3 | 490.6 | 501.8 | -4 | -0.8% | 22,900 |
| 2025/03/10 | 504.5 | 507.6 | 503 | 505.8 | -0.2 | ±0% | 3,500 |
| 2025/03/07 | 512 | 512 | 504 | 506 | -9.2 | -1.8% | 10,010 |
| 2025/03/06 | 511.3 | 517.6 | 511.3 | 515.2 | +5.4 | +1.1% | 13,770 |
| 2025/03/05 | 505 | 512.1 | 505 | 509.8 | -3.9 | -0.8% | 18,600 |
| 2025/03/04 | 508.2 | 513.7 | 503 | 513.7 | +0.6 | +0.1% | 18,070 |
| 2025/03/03 | 507 | 513.1 | 506.7 | 513.1 | -6.9 | -1.3% | 77,200 |
| 2025/02/28 | 505.3 | 520 | 500.3 | 520 | +4.7 | +0.9% | 115,200 |
| 2025/02/27 | 512.8 | 516 | 512.3 | 515.3 | +3.9 | +0.8% | 69,680 |
| 2025/02/26 | 511.5 | 511.5 | 507.8 | 511.4 | -2.4 | -0.5% | 10,040 |
| 2025/02/25 | 505.9 | 515.1 | 505.9 | 513.8 | -1.2 | -0.2% | 250,790 |
| 2025/02/21 | 512 | 516.1 | 512 | 515 | -0.4 | -0.1% | 40,620 |
| 2025/02/20 | 518.3 | 518.3 | 513 | 515.4 | -6.2 | -1.2% | 8,100 |
| 2025/02/19 | 528 | 528 | 519.2 | 521.6 | -5.4 | -1% | 3,310 |
1～
50
件表示中 / 276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
