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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,008.5 | 2,029 | 2,008.5 | 2,025 | +10 | +0.5% | 3,980 |
| 2025/02/17 | 2,003.5 | 2,020.5 | 1,999 | 2,015 | +7 | +0.3% | 1,410 |
| 2025/02/14 | 2,034 | 2,034 | 2,008 | 2,008 | -7.5 | -0.4% | 1,010 |
| 2025/02/13 | 1,984 | 2,017 | 1,984 | 2,015.5 | +35.5 | +1.8% | 1,300 |
| 2025/02/12 | 1,984.5 | 1,984.5 | 1,976.5 | 1,980 | -8.5 | -0.4% | 2,000 |
| 2025/02/10 | 1,988 | 1,989 | 1,980 | 1,988.5 | -3.5 | -0.2% | 2,950 |
| 2025/02/07 | 1,994 | 1,994 | 1,987 | 1,992 | -12.5 | -0.6% | 620 |
| 2025/02/06 | 2,007.5 | 2,015.5 | 1,993.5 | 2,004.5 | +14 | +0.7% | 1,430 |
| 2025/02/05 | 2,010.5 | 2,010.5 | 1,983 | 1,990.5 | ±0 | ±0% | 490 |
| 2025/02/04 | 2,032 | 2,032 | 1,981.5 | 1,990.5 | -1.5 | -0.1% | 3,190 |
| 2025/02/03 | 2,035 | 2,035 | 1,970 | 1,992 | -41.5 | -2% | 5,650 |
| 2025/01/31 | 2,036.5 | 2,036.5 | 2,029 | 2,033.5 | +7.5 | +0.4% | 750 |
| 2025/01/30 | 2,034 | 2,034 | 2,017 | 2,026 | +4 | +0.2% | 230 |
| 2025/01/29 | 2,037.5 | 2,037.5 | 2,016 | 2,022 | +14 | +0.7% | 3,560 |
| 2025/01/28 | 2,035 | 2,035 | 1,988 | 2,008 | -6.5 | -0.3% | 1,430 |
| 2025/01/27 | 2,030.5 | 2,032 | 2,014.5 | 2,014.5 | -2.5 | -0.1% | 1,290 |
| 2025/01/24 | 2,023 | 2,030 | 2,016.5 | 2,017 | -6.5 | -0.3% | 2,540 |
| 2025/01/23 | 2,010 | 2,024 | 2,010 | 2,023.5 | +15 | +0.7% | 3,370 |
| 2025/01/22 | 1,995.5 | 2,010.5 | 1,995 | 2,008.5 | +28 | +1.4% | 2,970 |
| 2025/01/21 | 1,989.5 | 1,990 | 1,970 | 1,980.5 | +4 | +0.2% | 2,010 |
| 2025/01/20 | 1,958.5 | 1,981 | 1,958.5 | 1,976.5 | +28 | +1.4% | 1,020 |
| 2025/01/17 | 1,956.5 | 1,956.5 | 1,926 | 1,948.5 | -6 | -0.3% | 1,600 |
| 2025/01/16 | 1,978 | 1,978 | 1,954.5 | 1,954.5 | -0.5 | ±0% | 3,170 |
| 2025/01/15 | 1,964.5 | 1,977 | 1,954 | 1,955 | -3.5 | -0.2% | 1,200 |
| 2025/01/14 | 1,983.5 | 1,983.5 | 1,948.5 | 1,958.5 | -30 | -1.5% | 3,920 |
| 2025/01/10 | 1,995.5 | 1,996 | 1,984 | 1,988.5 | -10 | -0.5% | 2,520 |
| 2025/01/09 | 2,021.5 | 2,022 | 1,992 | 1,998.5 | -49.5 | -2.4% | 14,790 |
| 2025/01/08 | 2,090 | 2,090 | 2,011 | 2,048 | -42 | -2% | 17,250 |
| 2025/01/07 | 2,011 | 2,330 | 2,011 | 2,090 | -738 | -26.1% | 39,580 |
| 2025/01/06 | 2,828 | 2,828 | 2,828 | 2,828 | -48.5 | -1.7% | 2,750 |
| 2024/12/30 | 2,839.5 | 2,879.5 | 2,839.5 | 2,876.5 | - | - | 70 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 2,789.5 | 2,789.5 | 2,789.5 | 2,789.5 | -10.5 | -0.4% | 40 |
| 2024/12/24 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 1,000 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 2,792 | 2,792 | 2,786 | 2,786 | - | - | 200 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 2,800.5 | 2,800.5 | 2,800.5 | 2,800.5 | - | - | 30 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 2,832.5 | 2,832.5 | 2,832.5 | 2,832.5 | ±0 | ±0% | 10 |
| 2024/12/03 | 2,722.5 | 2,832.5 | 2,722.5 | 2,832.5 | +60 | +2.2% | 4,030 |
51～
100
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
