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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 527.1 | 527.1 | 519.2 | 522.2 | -5.8 | -1.1% | 16,510 |
| 2025/01/08 | 528.4 | 528.4 | 525.5 | 528 | -3.7 | -0.7% | 27,170 |
| 2025/01/07 | 528.2 | 533.7 | 526.7 | 531.7 | +7.7 | +1.5% | 26,180 |
| 2025/01/06 | 535.3 | 535.3 | 523.3 | 524 | -7.3 | -1.4% | 21,910 |
| 2024/12/30 | 537 | 537 | 531.3 | 531.3 | -5.5 | -1% | 37,060 |
| 2024/12/27 | 530 | 537.3 | 530 | 536.8 | +9.8 | +1.9% | 67,210 |
| 2024/12/26 | 522.4 | 528.9 | 521.9 | 527 | +6.8 | +1.3% | 105,240 |
| 2024/12/25 | 520.1 | 520.2 | 516.4 | 520.2 | +0.1 | ±0% | 12,320 |
| 2024/12/24 | 521.7 | 521.7 | 518.7 | 520.1 | -1.6 | -0.3% | 6,940 |
| 2024/12/23 | 520.6 | 521.9 | 518.4 | 521.7 | +4.4 | +0.9% | 4,120 |
| 2024/12/20 | 521 | 521 | 516.4 | 517.3 | -0.4 | -0.1% | 1,950 |
| 2024/12/19 | 520 | 520 | 510.9 | 517.7 | -3.3 | -0.6% | 7,580 |
| 2024/12/18 | 522.3 | 522.7 | 520.8 | 521 | -2.4 | -0.5% | 800 |
| 2024/12/17 | 523.4 | 528 | 523.2 | 523.4 | +0.6 | +0.1% | 33,900 |
| 2024/12/16 | 522.5 | 525.1 | 522 | 522.8 | -1.5 | -0.3% | 8,280 |
| 2024/12/13 | 531.6 | 531.6 | 521.9 | 524.3 | -7.6 | -1.4% | 3,670 |
| 2024/12/12 | 528.8 | 534.1 | 528.8 | 531.9 | +6.5 | +1.2% | 119,050 |
| 2024/12/11 | 524.1 | 525.4 | 522 | 525.4 | +2 | +0.4% | 402,300 |
| 2024/12/10 | 524.5 | 528 | 523.2 | 523.4 | +2 | +0.4% | 4,160 |
| 2024/12/09 | 524.1 | 524.3 | 521 | 521.4 | +0.2 | ±0% | 11,860 |
| 2024/12/06 | 524 | 525 | 520 | 521.2 | -1.8 | -0.3% | 2,920 |
| 2024/12/05 | 529 | 529 | 523 | 523 | -3 | -0.6% | 17,170 |
| 2024/12/04 | 525 | 527.5 | 522.8 | 526 | +1 | +0.2% | 3,750 |
| 2024/12/03 | 519.5 | 527.5 | 519.5 | 525 | +9.2 | +1.8% | 30,750 |
| 2024/12/02 | 512.5 | 517.1 | 510.8 | 515.8 | +5.1 | +1% | 38,530 |
| 2024/11/29 | 520 | 520 | 508.7 | 510.7 | -6.3 | -1.2% | 3,340 |
| 2024/11/28 | 513.5 | 517 | 505.7 | 517 | +3 | +0.6% | 11,920 |
| 2024/11/27 | 515 | 515 | 506.6 | 514 | -0.8 | -0.2% | 15,060 |
| 2024/11/26 | 520.9 | 520.9 | 507.3 | 514.8 | -3.4 | -0.7% | 12,490 |
| 2024/11/25 | 517.6 | 521 | 516.6 | 518.2 | +5 | +1% | 8,930 |
| 2024/11/22 | 509.8 | 514 | 509.8 | 513.2 | +3.3 | +0.6% | 4,000 |
| 2024/11/21 | 516.7 | 516.7 | 509.7 | 509.9 | -3.8 | -0.7% | 11,190 |
| 2024/11/20 | 524.7 | 524.7 | 513 | 513.7 | -1.1 | -0.2% | 8,240 |
| 2024/11/19 | 516.2 | 518 | 513.8 | 514.8 | +1.3 | +0.3% | 675,040 |
| 2024/11/18 | 503.7 | 516.6 | 503.7 | 513.5 | -6.5 | -1.3% | 21,280 |
| 2024/11/15 | 526 | 526 | 520 | 520 | +3 | +0.6% | 15,440 |
| 2024/11/14 | 528 | 528 | 517 | 517 | -1 | -0.2% | 22,160 |
| 2024/11/13 | 524.9 | 524.9 | 516.3 | 518 | -6.6 | -1.3% | 9,060 |
| 2024/11/12 | 528 | 532.3 | 524.6 | 524.6 | -2.5 | -0.5% | 11,550 |
| 2024/11/11 | 528.6 | 530 | 525.8 | 527.1 | -1.5 | -0.3% | 2,970 |
| 2024/11/08 | 525 | 530.1 | 525 | 528.6 | +3.7 | +0.7% | 5,430 |
| 2024/11/07 | 530 | 531 | 521.8 | 524.9 | +3 | +0.6% | 16,780 |
| 2024/11/06 | 525 | 526 | 514.5 | 521.9 | +6.9 | +1.3% | 54,690 |
| 2024/11/05 | 510.8 | 524.7 | 510.8 | 515 | +7.2 | +1.4% | 5,170 |
| 2024/11/01 | 511.8 | 520 | 507.8 | 507.8 | -13.5 | -2.6% | 15,500 |
| 2024/10/31 | 521.4 | 521.4 | 517.5 | 521.3 | -3.4 | -0.6% | 14,780 |
| 2024/10/30 | 520.8 | 526.2 | 520.8 | 524.7 | +6 | +1.2% | 16,490 |
| 2024/10/29 | 516.8 | 519.4 | 514 | 518.7 | -1.3 | -0.3% | 17,150 |
| 2024/10/28 | 505.9 | 529.9 | 504 | 520 | +4.4 | +0.9% | 30,990 |
| 2024/10/25 | 510.6 | 515.6 | 504.2 | 515.6 | +5 | +1% | 25,400 |
151～
200
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
