574.3
-4.3 (-0.74%)
株価：2025/08/21 13:45
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 525.4 | 527.4 | 525.2 | 526.4 | +5.1 | +1% | 7,260 |
| 2025/06/06 | 522.5 | 522.6 | 520.4 | 521.3 | +0.8 | +0.2% | 5,640 |
| 2025/06/05 | 522.3 | 522.3 | 519 | 520.5 | -5.2 | -1% | 1,210 |
| 2025/06/04 | 527.1 | 527.1 | 524.3 | 525.7 | +3.2 | +0.6% | 3,210 |
| 2025/06/03 | 526.5 | 526.5 | 522.4 | 522.5 | -1 | -0.2% | 2,070 |
| 2025/06/02 | 526.3 | 532.6 | 521.9 | 523.5 | -6.9 | -1.3% | 2,750 |
| 2025/05/30 | 523.7 | 530.4 | 523.7 | 530.4 | -2.3 | -0.4% | 2,240 |
| 2025/05/29 | 529 | 533.1 | 528.6 | 532.7 | +7.5 | +1.4% | 81,730 |
| 2025/05/28 | 528.1 | 529 | 525.2 | 525.2 | +1.2 | +0.2% | 40,320 |
| 2025/05/27 | 520.3 | 524 | 518.8 | 524 | +4.7 | +0.9% | 3,710 |
| 2025/05/26 | 518.8 | 520 | 518 | 519.3 | +3.1 | +0.6% | 5,080 |
| 2025/05/23 | 515.4 | 517.8 | 515.4 | 516.2 | +4.5 | +0.9% | 2,280 |
| 2025/05/22 | 511.2 | 513.5 | 511.2 | 511.7 | -4.7 | -0.9% | 1,970 |
| 2025/05/21 | 521.6 | 521.6 | 516.4 | 516.4 | -1.8 | -0.3% | 940 |
| 2025/05/20 | 518.8 | 523.7 | 518.2 | 518.2 | +0.2 | ±0% | 5,200 |
| 2025/05/19 | 520 | 520 | 518 | 518 | -0.7 | -0.1% | 14,760 |
| 2025/05/16 | 520.8 | 520.8 | 516.5 | 518.7 | +0.2 | ±0% | 1,710 |
| 2025/05/15 | 519.7 | 520.8 | 517.1 | 518.5 | -4.3 | -0.8% | 402,340 |
| 2025/05/14 | 526.1 | 526.1 | 518.2 | 522.8 | -2.6 | -0.5% | 3,080 |
| 2025/05/13 | 526.5 | 529.8 | 524.1 | 525.4 | +6.4 | +1.2% | 43,230 |
| 2025/05/12 | 522.5 | 522.5 | 517 | 519 | +1 | +0.2% | 32,410 |
| 2025/05/09 | 518 | 520 | 517.5 | 518 | +3.3 | +0.6% | 5,700 |
| 2025/05/08 | 515.7 | 515.7 | 510 | 514.7 | +1 | +0.2% | 1,020 |
| 2025/05/07 | 503.6 | 515.2 | 503.6 | 513.7 | +0.1 | ±0% | 15,180 |
| 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 |
51～
100
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
