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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 515.9 | 515.9 | 508.9 | 513.5 | -5.1 | -1% | 18,630 |
| 2024/05/29 | 524 | 525.5 | 518 | 518.6 | -4.4 | -0.8% | 10,530 |
| 2024/05/28 | 524.5 | 525 | 522.9 | 523 | -1.5 | -0.3% | 6,280 |
| 2024/05/27 | 523.9 | 525 | 522 | 524.5 | +3.1 | +0.6% | 7,780 |
| 2024/05/24 | 520 | 523.8 | 516 | 521.4 | -2.9 | -0.6% | 29,780 |
| 2024/05/23 | 524.5 | 525 | 521 | 524.3 | +3.2 | +0.6% | 11,380 |
| 2024/05/22 | 522.3 | 523.8 | 520.9 | 521.1 | -3.6 | -0.7% | 14,880 |
| 2024/05/21 | 528.8 | 528.9 | 524.5 | 524.7 | -0.8 | -0.2% | 51,380 |
| 2024/05/20 | 521.1 | 528.6 | 521.1 | 525.5 | +4.4 | +0.8% | 94,420 |
| 2024/05/17 | 524.7 | 524.7 | 519.9 | 521.1 | -1.9 | -0.4% | 8,650 |
| 2024/05/16 | 523.7 | 523.7 | 518.7 | 523 | +6 | +1.2% | 32,550 |
| 2024/05/15 | 518 | 521 | 517 | 517 | +2.1 | +0.4% | 26,960 |
| 2024/05/14 | 517.4 | 518.4 | 513.3 | 514.9 | +0.9 | +0.2% | 8,350 |
| 2024/05/13 | 514.8 | 514.8 | 511 | 514 | +1.5 | +0.3% | 13,840 |
| 2024/05/10 | 506.6 | 518.3 | 506.6 | 512.5 | +2.7 | +0.5% | 25,560 |
| 2024/05/09 | 514.2 | 514.2 | 509.5 | 509.8 | +0.8 | +0.2% | 5,950 |
| 2024/05/08 | 520 | 520 | 509 | 509 | -7.8 | -1.5% | 23,930 |
| 2024/05/07 | 518.6 | 519.1 | 515.2 | 516.8 | +2.9 | +0.6% | 34,840 |
| 2024/05/02 | 515.4 | 515.4 | 511 | 513.9 | ±0 | ±0% | 8,320 |
| 2024/05/01 | 514.5 | 515.5 | 511.7 | 513.9 | -0.6 | -0.1% | 19,080 |
| 2024/04/30 | 510.3 | 518 | 509.4 | 514.5 | +9.5 | +1.9% | 233,800 |
| 2024/04/26 | 510.8 | 510.8 | 499.1 | 505 | +4.2 | +0.8% | 5,400 |
| 2024/04/25 | 502.7 | 512.5 | 500.6 | 500.8 | -6.7 | -1.3% | 31,510 |
| 2024/04/24 | 507.4 | 507.7 | 502.1 | 507.5 | +8.1 | +1.6% | 9,740 |
| 2024/04/23 | 505 | 505 | 496.1 | 499.4 | +1.4 | +0.3% | 16,920 |
| 2024/04/22 | 502 | 508 | 493 | 498 | +7.4 | +1.5% | 38,660 |
| 2024/04/19 | 496 | 500 | 485 | 490.6 | -10.5 | -2.1% | 134,800 |
| 2024/04/18 | 498 | 509.9 | 497 | 501.1 | +1 | +0.2% | 33,280 |
| 2024/04/17 | 513 | 513 | 499.8 | 500.1 | -2.9 | -0.6% | 108,450 |
| 2024/04/16 | 515 | 515 | 503 | 503 | -10 | -1.9% | 98,680 |
| 2024/04/15 | 513 | 514.2 | 507.5 | 513 | -1.7 | -0.3% | 27,760 |
| 2024/04/12 | 515 | 515.9 | 513 | 514.7 | +2.5 | +0.5% | 34,190 |
| 2024/04/11 | 509 | 512.4 | 508.1 | 512.2 | -0.4 | -0.1% | 68,600 |
| 2024/04/10 | 514.5 | 514.5 | 512 | 512.6 | -1.9 | -0.4% | 16,430 |
| 2024/04/09 | 514.4 | 514.5 | 511.1 | 514.5 | +4.3 | +0.8% | 24,900 |
| 2024/04/08 | 513.2 | 513.2 | 508.5 | 510.2 | +3.3 | +0.7% | 58,550 |
| 2024/04/05 | 513.7 | 513.7 | 503 | 506.9 | -8.7 | -1.7% | 107,340 |
| 2024/04/04 | 511.8 | 518.9 | 511.8 | 515.6 | +5.4 | +1.1% | 49,260 |
| 2024/04/03 | 511.8 | 511.8 | 506.6 | 510.2 | -3.3 | -0.6% | 81,240 |
| 2024/04/02 | 518.8 | 535.5 | 512 | 513.5 | -1.7 | -0.3% | 120,760 |
| 2024/04/01 | 529 | 529 | 514 | 515.2 | -6.8 | -1.3% | 130,640 |
| 2024/03/29 | 524 | 525.5 | 519.9 | 522 | -1.4 | -0.3% | 84,250 |
| 2024/03/28 | 526 | 527 | 522.8 | 523.4 | -0.2 | ±0% | 60,670 |
| 2024/03/27 | 521.8 | 524.4 | 520.2 | 523.6 | +4.5 | +0.9% | 38,550 |
| 2024/03/26 | 519.8 | 519.8 | 515.4 | 519.1 | +0.3 | +0.1% | 105,450 |
| 2024/03/25 | 527 | 527 | 518.5 | 518.8 | -6.4 | -1.2% | 161,030 |
| 2024/03/22 | 528 | 528 | 522.1 | 525.2 | +1.4 | +0.3% | 98,090 |
| 2024/03/21 | 534.9 | 536.1 | 521.1 | 523.8 | -1.1 | -0.2% | 485,350 |
| 2024/03/19 | 520.5 | 526.9 | 508.5 | 524.9 | +13.6 | +2.7% | 165,600 |
| 2024/03/18 | 508.9 | 514.3 | 507 | 511.3 | - | - | 317,750 |
301～
350
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
