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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/18 | 522.1 | 527 | 522.1 | 527 | +5 | +1% | 6,090 |
| 2025/02/17 | 530 | 530 | 519.9 | 522 | +0.1 | ±0% | 5,420 |
| 2025/02/14 | 525 | 527 | 521.9 | 521.9 | -2.1 | -0.4% | 7,300 |
| 2025/02/13 | 519.9 | 524 | 518.9 | 524 | +6.6 | +1.3% | 18,640 |
| 2025/02/12 | 521.1 | 521.1 | 514.8 | 517.4 | -0.2 | ±0% | 12,490 |
| 2025/02/10 | 518 | 518.4 | 516 | 517.6 | -1.4 | -0.3% | 2,750 |
| 2025/02/07 | 522.3 | 522.3 | 517.9 | 519 | -3.3 | -0.6% | 1,040 |
| 2025/02/06 | 524.2 | 527 | 522.3 | 522.3 | +0.4 | +0.1% | 3,140 |
| 2025/02/05 | 523.7 | 526.1 | 520 | 521.9 | -0.1 | ±0% | 5,220 |
| 2025/02/04 | 524.6 | 526 | 522 | 522 | +5.1 | +1% | 18,280 |
| 2025/02/03 | 521.2 | 521.2 | 514.9 | 516.9 | -14.3 | -2.7% | 106,610 |
| 2025/01/31 | 529 | 531.2 | 528 | 531.2 | +3.1 | +0.6% | 5,370 |
| 2025/01/30 | 526.6 | 529.6 | 525.8 | 528.1 | -0.4 | -0.1% | 1,210 |
| 2025/01/29 | 526.3 | 528.5 | 526.3 | 528.5 | +3.7 | +0.7% | 6,970 |
| 2025/01/28 | 522.8 | 526.5 | 518.8 | 524.8 | -0.4 | -0.1% | 2,320 |
| 2025/01/27 | 531 | 531.2 | 525.2 | 525.2 | -1.7 | -0.3% | 4,390 |
| 2025/01/24 | 526.8 | 530 | 525.5 | 526.9 | -0.1 | ±0% | 6,660 |
| 2025/01/23 | 526.5 | 527.3 | 524 | 527 | +4.3 | +0.8% | 7,080 |
| 2025/01/22 | 520.8 | 522.9 | 520.8 | 522.7 | +7.9 | +1.5% | 3,410 |
| 2025/01/21 | 520.5 | 520.5 | 513 | 514.8 | -1 | -0.2% | 850 |
| 2025/01/20 | 514 | 517.2 | 514 | 515.8 | +5.7 | +1.1% | 15,830 |
| 2025/01/17 | 511 | 511 | 504 | 510.1 | -3.1 | -0.6% | 49,430 |
| 2025/01/16 | 510.5 | 515.7 | 510.5 | 513.2 | +2.7 | +0.5% | 18,400 |
| 2025/01/15 | 520 | 520 | 510.5 | 510.5 | -1.2 | -0.2% | 23,920 |
| 2025/01/14 | 517.3 | 517.3 | 508.4 | 511.7 | -6.3 | -1.2% | 66,050 |
| 2025/01/10 | 518 | 521.1 | 517 | 518 | -4.2 | -0.8% | 1,640 |
101～
150
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
