ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 397.8 | 400 | 396.5 | 400 | +4.1 | +1% | 18,269,570 |
| 2026/04/27 | 394.3 | 397.9 | 391 | 395.9 | +2.2 | +0.6% | 35,268,650 |
| 2026/04/24 | 395.7 | 395.9 | 392.5 | 393.7 | +0.1 | ±0% | 9,457,590 |
| 2026/04/23 | 396.7 | 397.6 | 390.3 | 393.6 | -3.3 | -0.8% | 21,774,440 |
| 2026/04/22 | 397.8 | 398.1 | 395.5 | 396.9 | -2.6 | -0.7% | 20,743,070 |
| 2026/04/21 | 401.1 | 401.7 | 399.4 | 399.5 | -1.1 | -0.3% | 16,652,130 |
| 2026/04/20 | 401.5 | 402.3 | 399.8 | 400.6 | +1.5 | +0.4% | 8,808,500 |
| 2026/04/17 | 403 | 403.1 | 399.1 | 399.1 | -5.3 | -1.3% | 15,100,850 |
| 2026/04/16 | 402.3 | 405.4 | 402.2 | 404.4 | +4.8 | +1.2% | 17,643,250 |
| 2026/04/15 | 402.4 | 403 | 398.9 | 399.6 | +1.4 | +0.4% | 14,926,010 |
| 2026/04/14 | 400 | 400 | 397.1 | 398.2 | +3.4 | +0.9% | 8,691,770 |
| 2026/04/13 | 394.5 | 397.8 | 392.9 | 394.8 | -1.7 | -0.4% | 13,770,580 |
| 2026/04/10 | 398.9 | 399 | 396.1 | 396.5 | -0.2 | -0.1% | 14,727,190 |
| 2026/04/09 | 400.7 | 401.4 | 396.1 | 396.7 | -3.7 | -0.9% | 12,475,840 |
| 2026/04/08 | 403.5 | 403.5 | 397.6 | 400.4 | +12.6 | +3.2% | 17,892,030 |
| 2026/04/07 | 388.3 | 390.8 | 385.4 | 387.8 | +1 | +0.3% | 10,961,600 |
| 2026/04/06 | 387.2 | 390.5 | 386.3 | 386.8 | +0.2 | +0.1% | 7,404,380 |
| 2026/04/03 | 386.8 | 388.6 | 385 | 386.6 | +3.6 | +0.9% | 16,726,160 |
| 2026/04/02 | 392.8 | 394.1 | 381.8 | 383 | -6.2 | -1.6% | 14,557,440 |
| 2026/04/01 | 383.5 | 389.2 | 381.3 | 389.2 | +17.8 | +4.8% | 19,862,090 |
| 2026/03/31 | 371.3 | 379.3 | 369.1 | 371.4 | -5 | -1.3% | 25,178,030 |
| 2026/03/30 | 370 | 376.4 | 367.4 | 376.4 | -6.3 | -1.6% | 7,975,490 |
| 2026/03/27 | 379.9 | 384.8 | 377.7 | 382.7 | +0.1 | ±0% | 20,778,200 |
| 2026/03/26 | 384.3 | 385.7 | 379.1 | 382.6 | -1 | -0.3% | 14,377,100 |
| 2026/03/25 | 383.5 | 384.5 | 381.6 | 383.6 | +9.3 | +2.5% | 30,731,800 |
| 2026/03/24 | 375.8 | 376.2 | 370 | 374.3 | +8.4 | +2.3% | 34,556,500 |
| 2026/03/23 | 367.2 | 368.3 | 361.9 | 365.9 | -13.2 | -3.5% | 32,390,200 |
| 2026/03/19 | 381.7 | 383.8 | 378.8 | 379.1 | -11.6 | -3% | 22,021,100 |
| 2026/03/18 | 384 | 390.7 | 384 | 390.7 | +9.8 | +2.6% | 22,680,900 |
| 2026/03/17 | 383.8 | 385.4 | 379.3 | 380.9 | +1.9 | +0.5% | 24,285,700 |
| 2026/03/16 | 380.2 | 382.1 | 376.4 | 379 | -1.9 | -0.5% | 18,649,300 |
| 2026/03/13 | 377.9 | 383.1 | 375.5 | 380.9 | -2 | -0.5% | 32,447,000 |
| 2026/03/12 | 383.4 | 384.9 | 379.4 | 382.9 | -5.4 | -1.4% | 29,928,300 |
| 2026/03/11 | 389.8 | 392.9 | 387.9 | 388.3 | +3.6 | +0.9% | 23,769,500 |
| 2026/03/10 | 382.4 | 387.6 | 380.8 | 384.7 | +9.3 | +2.5% | 31,016,200 |
| 2026/03/09 | 369.3 | 376.8 | 366.8 | 375.4 | -14.9 | -3.8% | 59,976,200 |
| 2026/03/06 | 384.2 | 390.8 | 383.4 | 390.3 | +1.8 | +0.5% | 24,475,500 |
| 2026/03/05 | 393.9 | 396.6 | 386.6 | 388.5 | +6.7 | +1.8% | 37,578,400 |
| 2026/03/04 | 385.9 | 391 | 377 | 381.8 | -14.1 | -3.6% | 81,757,000 |
| 2026/03/03 | 405.4 | 406.6 | 395.2 | 395.9 | -13.5 | -3.3% | 33,759,800 |
| 2026/03/02 | 403.8 | 409.4 | 401.5 | 409.4 | -3.7 | -0.9% | 40,552,500 |
| 2026/02/27 | 407.6 | 413.7 | 407.1 | 413.1 | +5.3 | +1.3% | 21,163,100 |
| 2026/02/26 | 408.6 | 410 | 407.2 | 407.8 | +3.3 | +0.8% | 23,666,500 |
| 2026/02/25 | 403.5 | 405.5 | 399.8 | 404.5 | +3.4 | +0.8% | 16,628,700 |
| 2026/02/24 | 400 | 401.6 | 398.1 | 401.1 | +1 | +0.2% | 23,656,300 |
| 2026/02/20 | 401.4 | 401.5 | 398.4 | 400.1 | -4.5 | -1.1% | 13,829,400 |
| 2026/02/19 | 401.6 | 405.2 | 400.5 | 404.6 | +4.9 | +1.2% | 14,019,500 |
| 2026/02/18 | 397.5 | 400.8 | 397.2 | 399.7 | +4.5 | +1.1% | 9,773,500 |
| 2026/02/17 | 397.7 | 398.5 | 393.2 | 395.2 | -2.9 | -0.7% | 14,154,700 |
| 2026/02/16 | 402.5 | 402.5 | 397.3 | 398.1 | -3.1 | -0.8% | 18,820,400 |
1～
50
件表示中 / 3933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
