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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,613.5 | 2,613.5 | 2,597 | 2,597 | +33 | +1.3% | 120 |
| 2024/09/17 | 2,592 | 2,592 | 2,551 | 2,564 | -57.5 | -2.2% | 25,010 |
| 2024/09/13 | 2,625.5 | 2,625.5 | 2,621.5 | 2,621.5 | +10 | +0.4% | 170 |
| 2024/09/12 | 2,610.5 | 2,611.5 | 2,610.5 | 2,611.5 | +57.5 | +2.3% | 30 |
| 2024/09/11 | 2,590.5 | 2,593.5 | 2,539.5 | 2,554 | -58.5 | -2.2% | 3,100 |
| 2024/09/10 | 2,610.5 | 2,623.5 | 2,605.5 | 2,612.5 | +28 | +1.1% | 28,390 |
| 2024/09/09 | 2,587 | 2,587 | 2,584.5 | 2,584.5 | -74 | -2.8% | 20 |
| 2024/09/06 | 2,656 | 2,658.5 | 2,656 | 2,658.5 | +2 | +0.1% | 90 |
| 2024/09/05 | 2,646 | 2,656.5 | 2,646 | 2,656.5 | -19.5 | -0.7% | 20 |
| 2024/09/04 | 2,702.5 | 2,702.5 | 2,675 | 2,676 | -118.5 | -4.2% | 570 |
| 2024/09/03 | 2,785 | 2,794.5 | 2,785 | 2,794.5 | -10.5 | -0.4% | 30 |
| 2024/09/02 | 2,804.5 | 2,805 | 2,804.5 | 2,805 | +29 | +1% | 40 |
| 2024/08/30 | 2,763.5 | 2,776 | 2,763.5 | 2,776 | +20.5 | +0.7% | 130 |
| 2024/08/29 | 2,756 | 2,756 | 2,755.5 | 2,755.5 | +7 | +0.3% | 90 |
| 2024/08/28 | 2,747.5 | 2,749.5 | 2,733 | 2,748.5 | +9 | +0.3% | 1,960 |
| 2024/08/27 | 2,707 | 2,739.5 | 2,707 | 2,739.5 | +25.5 | +0.9% | 70 |
| 2024/08/26 | 2,719.5 | 2,719.5 | 2,708.5 | 2,714 | -44.5 | -1.6% | 60 |
| 2024/08/23 | 2,755 | 2,758.5 | 2,755 | 2,758.5 | +7.5 | +0.3% | 20 |
| 2024/08/22 | 2,742.5 | 2,752 | 2,742.5 | 2,751 | - | - | 110 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 2,731 | 2,740.5 | 2,726.5 | 2,740.5 | -3 | -0.1% | 80 |
| 2024/08/19 | 2,727.5 | 2,743.5 | 2,727.5 | 2,743.5 | -2 | -0.1% | 90 |
| 2024/08/16 | 2,734.5 | 2,745.5 | 2,734.5 | 2,745.5 | +87.5 | +3.3% | 90 |
| 2024/08/15 | 2,657.5 | 2,658 | 2,657.5 | 2,658 | +3.5 | +0.1% | 80 |
| 2024/08/14 | 2,654 | 2,654.5 | 2,635.5 | 2,654.5 | +38.5 | +1.5% | 180 |
| 2024/08/13 | 2,595 | 2,616 | 2,594.5 | 2,616 | +66.5 | +2.6% | 110 |
| 2024/08/09 | 2,561.5 | 2,561.5 | 2,549.5 | 2,549.5 | - | - | 290 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 2,458 | 2,571.5 | 2,456 | 2,571.5 | -2 | -0.1% | 23,760 |
| 2024/08/06 | 2,574 | 2,574.5 | 2,573.5 | 2,573.5 | +202 | +8.5% | 8,640 |
| 2024/08/05 | 2,495 | 2,495 | 2,371.5 | 2,371.5 | -230.5 | -8.9% | 440 |
| 2024/08/02 | 2,602 | 2,602 | 2,602 | 2,602 | -120.5 | -4.4% | 200 |
| 2024/08/01 | 2,729.5 | 2,729.5 | 2,722.5 | 2,722.5 | -63.5 | -2.3% | 80 |
| 2024/07/31 | 2,762 | 2,786 | 2,762 | 2,786 | +29.5 | +1.1% | 160 |
| 2024/07/30 | 2,756.5 | 2,756.5 | 2,756.5 | 2,756.5 | - | - | 3,880 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 2,732 | 2,733 | 2,732 | 2,733 | +11.5 | +0.4% | 60 |
| 2024/07/25 | 2,755.5 | 2,755.5 | 2,721.5 | 2,721.5 | -102 | -3.6% | 380 |
| 2024/07/24 | 2,851 | 2,851.5 | 2,823.5 | 2,823.5 | - | - | 610 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,858 | 2,895 | 2,858 | 2,881.5 | -26.5 | -0.9% | 130 |
| 2024/07/18 | 2,973 | 2,973 | 2,908 | 2,908 | -65 | -2.2% | 120 |
| 2024/07/17 | 2,975.5 | 2,975.5 | 2,973 | 2,973 | - | - | 90 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 3,001 | 3,011 | 2,931 | 3,011 | - | - | 120 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 2,917 | 2,917 | 2,917 | 2,917 | -2 | -0.1% | 10 |
151～
200
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
