1,967
+25 (+1.29%)
株価：2025/05/02 14:46
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＳｏｌａｃｔｉｖｅジャパンＥＳＧコア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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,954.5 | 1,967 | 1,954.5 | 1,967 | +25 | +1.3% | 540 |
| 2025/05/01 | 1,930 | 1,945 | 1,925.5 | 1,942 | +21.5 | +1.1% | 1,270 |
| 2025/04/30 | 1,912 | 1,920.5 | 1,912 | 1,920.5 | +8.5 | +0.4% | 720 |
| 2025/04/28 | 1,890 | 1,912 | 1,890 | 1,912 | +22 | +1.2% | 630 |
| 2025/04/25 | 1,879.5 | 1,898 | 1,879.5 | 1,890 | +32 | +1.7% | 340 |
| 2025/04/24 | 1,863 | 1,865 | 1,858 | 1,858 | +15.5 | +0.8% | 230 |
| 2025/04/23 | 1,840 | 1,850 | 1,835 | 1,842.5 | +42.5 | +2.4% | 350 |
| 2025/04/22 | 1,785 | 1,802.5 | 1,785 | 1,800 | -12.5 | -0.7% | 420 |
| 2025/04/21 | 1,803.5 | 1,822 | 1,803.5 | 1,812.5 | -21 | -1.1% | 550 |
| 2025/04/18 | 1,805 | 1,833.5 | 1,805 | 1,833.5 | +28.5 | +1.6% | 110 |
| 2025/04/17 | 1,779 | 1,805 | 1,779 | 1,805 | +26 | +1.5% | 1,110 |
| 2025/04/16 | 1,814 | 1,814 | 1,774 | 1,779 | -32.5 | -1.8% | 560 |
| 2025/04/15 | 1,800.5 | 1,811.5 | 1,800 | 1,811.5 | +33.5 | +1.9% | 110 |
| 2025/04/14 | 1,798 | 1,798 | 1,778 | 1,778 | +42.5 | +2.4% | 210 |
| 2025/04/11 | 1,810 | 1,810 | 1,714 | 1,735.5 | -77 | -4.2% | 2,610 |
| 2025/04/10 | 1,750 | 1,824 | 1,750 | 1,812.5 | +128.5 | +7.6% | 740 |
| 2025/04/09 | 1,704 | 1,729 | 1,671.5 | 1,684 | -60 | -3.4% | 5,560 |
| 2025/04/08 | 1,686.5 | 1,800 | 1,686.5 | 1,744 | +94 | +5.7% | 1,140 |
| 2025/04/07 | 1,753.5 | 1,800 | 1,639.5 | 1,650 | -143.5 | -8% | 1,750 |
| 2025/04/04 | 1,804.5 | 1,809.5 | 1,766 | 1,793.5 | -46 | -2.5% | 6,160 |
| 2025/04/03 | 1,870 | 1,870 | 1,818 | 1,839.5 | -89.5 | -4.6% | 1,390 |
| 2025/04/02 | 1,942.5 | 1,942.5 | 1,885 | 1,929 | +26 | +1.4% | 810 |
| 2025/04/01 | 1,926.5 | 1,926.5 | 1,899 | 1,903 | +1.5 | +0.1% | 150 |
| 2025/03/31 | 1,943.5 | 1,943.5 | 1,896 | 1,901.5 | -62.5 | -3.2% | 1,050 |
| 2025/03/28 | 1,980.5 | 1,980.5 | 1,964 | 1,964 | -27.5 | -1.4% | 740 |
| 2025/03/27 | 1,999.5 | 1,999.5 | 1,981 | 1,991.5 | -11.5 | -0.6% | 350 |
| 2025/03/26 | 2,001 | 2,003 | 1,996.5 | 2,003 | +13 | +0.7% | 400 |
| 2025/03/25 | 2,000 | 2,003 | 1,990 | 1,990 | +8 | +0.4% | 1,390 |
| 2025/03/24 | 1,999.5 | 1,999.5 | 1,982 | 1,982 | -5 | -0.3% | 730 |
| 2025/03/21 | 1,999.5 | 1,999.5 | 1,985.5 | 1,987 | -3 | -0.2% | 580 |
| 2025/03/19 | 1,999.5 | 1,999.5 | 1,985 | 1,990 | +9 | +0.5% | 1,910 |
| 2025/03/18 | 1,973 | 1,982 | 1,973 | 1,981 | +21 | +1.1% | 13,270 |
| 2025/03/17 | 1,944.5 | 1,962 | 1,944.5 | 1,960 | +24 | +1.2% | 130 |
| 2025/03/14 | 1,915 | 1,940 | 1,915 | 1,936 | +12 | +0.6% | 610 |
| 2025/03/13 | 1,944 | 1,944 | 1,924 | 1,924 | +7.5 | +0.4% | 410 |
| 2025/03/12 | 1,910 | 1,923 | 1,907 | 1,916.5 | +11.5 | +0.6% | 1,170 |
| 2025/03/11 | 1,920 | 1,920 | 1,871 | 1,905 | -24.5 | -1.3% | 2,570 |
| 2025/03/10 | 1,967.5 | 1,967.5 | 1,924 | 1,929.5 | -7 | -0.4% | 200 |
| 2025/03/07 | 1,944 | 1,945 | 1,931.5 | 1,936.5 | -44.5 | -2.2% | 440 |
| 2025/03/06 | 1,968.5 | 1,981 | 1,968.5 | 1,981 | +23 | +1.2% | 330 |
| 2025/03/05 | 1,946 | 1,959 | 1,946 | 1,958 | +10 | +0.5% | 2,850 |
| 2025/03/04 | 1,923 | 1,954 | 1,923 | 1,948 | -15 | -0.8% | 1,350 |
| 2025/03/03 | 1,964.5 | 1,964.5 | 1,931.5 | 1,963 | +38.5 | +2% | 740 |
| 2025/02/28 | 1,965 | 1,965 | 1,912.5 | 1,924.5 | -40.5 | -2.1% | 2,250 |
| 2025/02/27 | 1,968 | 1,969.5 | 1,963.5 | 1,965 | +4 | +0.2% | 600 |
| 2025/02/26 | 1,999.5 | 1,999.5 | 1,942 | 1,961 | -10.5 | -0.5% | 1,060 |
| 2025/02/25 | 1,993 | 1,993 | 1,945.5 | 1,971.5 | -12.5 | -0.6% | 2,950 |
| 2025/02/21 | 1,985 | 1,990 | 1,976 | 1,984 | -6 | -0.3% | 1,070 |
| 2025/02/20 | 2,032 | 2,032 | 1,979 | 1,990 | -23.5 | -1.2% | 1,180 |
| 2025/02/19 | 2,018.5 | 2,018.5 | 2,003 | 2,013.5 | -11.5 | -0.6% | 900 |
1～
50
件表示中 / 751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
