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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 490.2 | 495.5 | 490.1 | 495.5 | +12.6 | +2.6% | 9,930 |
| 2024/08/09 | 493.4 | 493.4 | 475 | 482.9 | -6.7 | -1.4% | 14,880 |
| 2024/08/08 | 486.4 | 493.8 | 479.9 | 489.6 | -4.8 | -1% | 14,870 |
| 2024/08/07 | 471.3 | 494.4 | 463.9 | 494.4 | +15.1 | +3.2% | 45,200 |
| 2024/08/06 | 482 | 494.9 | 462.7 | 479.3 | +29.3 | +6.5% | 436,370 |
| 2024/08/05 | 490 | 500 | 445 | 450 | -41.2 | -8.4% | 746,450 |
| 2024/08/02 | 528.6 | 528.6 | 487 | 491.2 | -27.4 | -5.3% | 129,500 |
| 2024/08/01 | 541.4 | 541.4 | 512.6 | 518.6 | -14.6 | -2.7% | 25,670 |
| 2024/07/31 | 529 | 533.2 | 517.9 | 533.2 | +8.2 | +1.6% | 10,630 |
| 2024/07/30 | 529 | 529 | 521 | 525 | ±0 | ±0% | 5,730 |
| 2024/07/29 | 527.9 | 528 | 520.1 | 525 | +7.1 | +1.4% | 30,670 |
| 2024/07/26 | 525.9 | 525.9 | 513 | 517.9 | +2 | +0.4% | 21,280 |
| 2024/07/25 | 537.6 | 537.6 | 514.8 | 515.9 | -15.4 | -2.9% | 56,920 |
| 2024/07/24 | 535.9 | 538.5 | 531.3 | 531.3 | -7.7 | -1.4% | 7,820 |
| 2024/07/23 | 545 | 545 | 537.5 | 539 | -10.2 | -1.9% | 10,900 |
| 2024/07/22 | 550.6 | 550.6 | 538.6 | 549.2 | +3.2 | +0.6% | 8,730 |
| 2024/07/19 | 543 | 547.7 | 543 | 546 | -1.7 | -0.3% | 10,120 |
| 2024/07/18 | 557.6 | 557.6 | 546.3 | 547.7 | -9.9 | -1.8% | 18,290 |
| 2024/07/17 | 562.3 | 562.3 | 557.4 | 557.6 | +1.3 | +0.2% | 132,140 |
| 2024/07/16 | 558 | 560.3 | 555.3 | 556.3 | +0.1 | ±0% | 16,200 |
| 2024/07/12 | 565.2 | 565.2 | 540.1 | 556.2 | -9.4 | -1.7% | 39,760 |
| 2024/07/11 | 570 | 570 | 562.2 | 565.6 | +5.6 | +1% | 16,160 |
| 2024/07/10 | 555.6 | 560 | 554 | 560 | +2.2 | +0.4% | 14,510 |
| 2024/07/09 | 550 | 558 | 549.6 | 557.8 | +9 | +1.6% | 14,870 |
| 2024/07/08 | 553 | 553 | 548 | 548.8 | -3.1 | -0.6% | 43,880 |
| 2024/07/05 | 552 | 552 | 548 | 551.9 | +1 | +0.2% | 13,860 |
| 2024/07/04 | 550 | 550.9 | 547 | 550.9 | +3.5 | +0.6% | 20,250 |
| 2024/07/03 | 541 | 547.4 | 540.9 | 547.4 | +4.9 | +0.9% | 13,220 |
| 2024/07/02 | 539.7 | 542.5 | 532.6 | 542.5 | +7.7 | +1.4% | 28,520 |
| 2024/07/01 | 537.9 | 540 | 532.6 | 534.8 | +2.5 | +0.5% | 12,600 |
| 2024/06/28 | 535 | 537.9 | 530.7 | 532.3 | +0.9 | +0.2% | 44,680 |
| 2024/06/27 | 534.1 | 535 | 529 | 531.4 | -1.8 | -0.3% | 12,050 |
| 2024/06/26 | 530 | 533.8 | 528.6 | 533.2 | +4.6 | +0.9% | 26,330 |
| 2024/06/25 | 521.3 | 528.6 | 521.3 | 528.6 | +5.6 | +1.1% | 31,860 |
| 2024/06/24 | 520 | 523.9 | 518.3 | 523 | +3.4 | +0.7% | 5,660 |
| 2024/06/21 | 520.8 | 523.3 | 519.6 | 519.6 | +1.6 | +0.3% | 9,020 |
| 2024/06/20 | 520.1 | 520.1 | 515 | 518 | +0.1 | ±0% | 15,570 |
| 2024/06/19 | 521 | 521.1 | 517.6 | 517.9 | +1.1 | +0.2% | 5,970 |
| 2024/06/18 | 516 | 518.3 | 514.2 | 516.8 | +2 | +0.4% | 23,140 |
| 2024/06/17 | 522.5 | 523.2 | 512.7 | 514.8 | -8.1 | -1.5% | 38,120 |
| 2024/06/14 | 522.3 | 524.2 | 518.5 | 522.9 | +1 | +0.2% | 12,200 |
| 2024/06/13 | 527.4 | 527.4 | 521.9 | 521.9 | -1.5 | -0.3% | 9,640 |
| 2024/06/12 | 526.8 | 526.8 | 522.9 | 523.4 | -4 | -0.8% | 3,190 |
| 2024/06/11 | 528.4 | 531.9 | 527.4 | 527.4 | -0.7 | -0.1% | 28,520 |
| 2024/06/10 | 527.5 | 528.1 | 524.6 | 528.1 | +5 | +1% | 11,890 |
| 2024/06/07 | 526.4 | 526.4 | 522.4 | 523.1 | -0.9 | -0.2% | 8,770 |
| 2024/06/06 | 531 | 531 | 523.6 | 524 | +2.4 | +0.5% | 38,850 |
| 2024/06/05 | 528.5 | 528.5 | 521 | 521.6 | -6.4 | -1.2% | 10,450 |
| 2024/06/04 | 528 | 529.4 | 522.2 | 528 | ±0 | ±0% | 13,910 |
| 2024/06/03 | 522.2 | 529 | 522.2 | 528 | +5.9 | +1.1% | 61,310 |
251～
300
件表示中 / 351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
