574
-4.6 (-0.80%)
株価：2025/08/21 15:04
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 580.6 | 581 | 577.1 | 578.6 | -4.3 | -0.7% | 1,850 |
| 2025/08/19 | 585 | 585 | 582.4 | 582.9 | -1.3 | -0.2% | 1,390 |
| 2025/08/18 | 580 | 584.6 | 580 | 584.2 | +5.2 | +0.9% | 3,940 |
| 2025/08/15 | 574.4 | 579 | 573.7 | 579 | +8.8 | +1.5% | 1,360 |
| 2025/08/14 | 576 | 576 | 569.3 | 570.2 | -8.2 | -1.4% | 2,250 |
| 2025/08/13 | 576.2 | 581.1 | 576.2 | 578.4 | +6.4 | +1.1% | 7,060 |
| 2025/08/12 | 569 | 576.3 | 569 | 572 | +5.5 | +1% | 21,780 |
| 2025/08/08 | 561.2 | 567.5 | 561.2 | 566.5 | +11.7 | +2.1% | 9,070 |
| 2025/08/07 | 551.7 | 559 | 551.7 | 554.8 | +2.6 | +0.5% | 4,940 |
| 2025/08/06 | 547.7 | 552.6 | 547.7 | 552.2 | +5.8 | +1.1% | 660 |
| 2025/08/05 | 547.2 | 548 | 546.1 | 546.4 | +3.4 | +0.6% | 710 |
| 2025/08/04 | 540.7 | 544.1 | 536.4 | 543 | -7.7 | -1.4% | 52,550 |
| 2025/08/01 | 547.9 | 552.9 | 547.9 | 550.7 | -0.1 | ±0% | 16,200 |
| 2025/07/31 | 549.3 | 550.8 | 548.8 | 550.8 | +5.6 | +1% | 22,510 |
| 2025/07/30 | 546.2 | 546.8 | 544.1 | 545.2 | +1.8 | +0.3% | 1,670 |
| 2025/07/29 | 547.7 | 547.7 | 543.4 | 543.4 | -6.6 | -1.2% | 420 |
| 2025/07/28 | 555.1 | 555.1 | 550 | 550 | -3.1 | -0.6% | 3,270 |
| 2025/07/25 | 555.7 | 557.5 | 553.1 | 553.1 | -8.1 | -1.4% | 2,260 |
| 2025/07/24 | 555.5 | 562 | 554.8 | 561.2 | +11.1 | +2% | 11,080 |
| 2025/07/23 | 540.2 | 552.8 | 539.8 | 550.1 | +18.6 | +3.5% | 19,220 |
| 2025/07/22 | 532 | 536.9 | 528.9 | 531.5 | -0.2 | ±0% | 4,680 |
| 2025/07/18 | 533 | 534.1 | 531.1 | 531.7 | -1 | -0.2% | 2,710 |
| 2025/07/17 | 528.5 | 532.7 | 527.7 | 532.7 | +3.2 | +0.6% | 1,570 |
| 2025/07/16 | 531 | 531 | 527.6 | 529.5 | +0.9 | +0.2% | 340 |
| 2025/07/15 | 530 | 530.8 | 527.7 | 528.6 | -1.4 | -0.3% | 2,290 |
| 2025/07/14 | 526.1 | 530 | 526.1 | 530 | +1.9 | +0.4% | 2,260 |
| 2025/07/11 | 530 | 530.8 | 528.1 | 528.1 | +0.2 | ±0% | 4,690 |
| 2025/07/10 | 529.4 | 529.4 | 526 | 527.9 | -2.3 | -0.4% | 1,920 |
| 2025/07/09 | 534.8 | 534.8 | 529.8 | 530.2 | +0.5 | +0.1% | 200 |
| 2025/07/08 | 530.6 | 531.5 | 529.7 | 529.7 | +0.4 | +0.1% | 330 |
| 2025/07/07 | 531.1 | 532 | 529.2 | 529.3 | -1.7 | -0.3% | 4,640 |
| 2025/07/04 | 534.8 | 534.8 | 530.4 | 531 | -1 | -0.2% | 12,860 |
| 2025/07/03 | 536.2 | 536.2 | 531.8 | 532 | -1 | -0.2% | 2,190 |
| 2025/07/02 | 530.4 | 533.3 | 530.4 | 533 | -2.5 | -0.5% | 3,000 |
| 2025/07/01 | 538.8 | 538.8 | 535 | 535.5 | -4.6 | -0.9% | 34,320 |
| 2025/06/30 | 540.6 | 545.2 | 522.5 | 540.1 | +2.9 | +0.5% | 24,810 |
| 2025/06/27 | 530.8 | 539.2 | 530.8 | 537.2 | +9.7 | +1.8% | 37,720 |
| 2025/06/26 | 526.2 | 528.5 | 524.7 | 527.5 | +3.2 | +0.6% | 1,840 |
| 2025/06/25 | 526.3 | 526.3 | 522 | 524.3 | +1.5 | +0.3% | 2,580 |
| 2025/06/24 | 524.7 | 527.4 | 522.8 | 522.8 | +2.5 | +0.5% | 4,210 |
| 2025/06/23 | 521.2 | 521.2 | 516.9 | 520.3 | -2.5 | -0.5% | 7,040 |
| 2025/06/20 | 525.9 | 526.4 | 522.8 | 522.8 | -3.2 | -0.6% | 1,120 |
| 2025/06/19 | 529.7 | 529.7 | 526 | 526 | -3.9 | -0.7% | 1,540 |
| 2025/06/18 | 524.7 | 531 | 524.7 | 529.9 | +4.8 | +0.9% | 12,490 |
| 2025/06/17 | 524 | 525.7 | 523.6 | 525.1 | +2.6 | +0.5% | 17,570 |
| 2025/06/16 | 524.7 | 525 | 522.5 | 522.5 | +3.5 | +0.7% | 11,800 |
| 2025/06/13 | 528.3 | 528.3 | 517 | 519 | -7 | -1.3% | 2,020 |
| 2025/06/12 | 529 | 529 | 524.1 | 526 | -1 | -0.2% | 1,580 |
| 2025/06/11 | 529.9 | 529.9 | 526.4 | 527 | +1 | +0.2% | 3,490 |
| 2025/06/10 | 527 | 529.5 | 526 | 526 | -0.4 | -0.1% | 6,280 |
1～
50
件表示中 / 350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
