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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,208 | 3,224 | 3,197 | 3,220 | +17 | +0.5% | 761,910 |
| 2025/08/21 | 3,218 | 3,218 | 3,194 | 3,203 | -17 | -0.5% | 686,800 |
| 2025/08/20 | 3,226 | 3,233 | 3,212 | 3,220 | -17 | -0.5% | 1,288,740 |
| 2025/08/19 | 3,249 | 3,251 | 3,225 | 3,237 | -3 | -0.1% | 944,960 |
| 2025/08/18 | 3,230 | 3,252 | 3,230 | 3,240 | +11 | +0.3% | 969,460 |
| 2025/08/15 | 3,193 | 3,229 | 3,193 | 3,229 | +52 | +1.6% | 1,087,420 |
| 2025/08/14 | 3,195 | 3,198 | 3,171 | 3,177 | -34 | -1.1% | 1,803,560 |
| 2025/08/13 | 3,205 | 3,223 | 3,196 | 3,211 | +27 | +0.8% | 1,451,750 |
| 2025/08/12 | 3,161 | 3,202 | 3,160 | 3,184 | +44 | +1.4% | 1,798,900 |
| 2025/08/08 | 3,116 | 3,156 | 3,116 | 3,140 | +36 | +1.2% | 1,375,860 |
| 2025/08/07 | 3,075 | 3,111 | 3,075 | 3,104 | +19 | +0.6% | 1,041,890 |
| 2025/08/06 | 3,052 | 3,087 | 3,051 | 3,085 | +34 | +1.1% | 1,644,830 |
| 2025/08/05 | 3,045 | 3,058 | 3,037 | 3,051 | +23 | +0.8% | 741,670 |
| 2025/08/04 | 2,997.5 | 3,031 | 2,990.5 | 3,028 | -36 | -1.2% | 1,500,330 |
| 2025/08/01 | 3,052 | 3,076 | 3,048 | 3,064 | +8 | +0.3% | 785,880 |
| 2025/07/31 | 3,042 | 3,060 | 3,036 | 3,056 | +23 | +0.8% | 1,644,940 |
| 2025/07/30 | 3,020 | 3,034 | 3,016 | 3,033 | +14 | +0.5% | 864,970 |
| 2025/07/29 | 3,026 | 3,027 | 3,012 | 3,019 | -24 | -0.8% | 1,836,090 |
| 2025/07/28 | 3,067 | 3,067 | 3,041 | 3,043 | -19 | -0.6% | 447,420 |
| 2025/07/25 | 3,082 | 3,085 | 3,060 | 3,062 | -31 | -1% | 843,430 |
| 2025/07/24 | 3,073 | 3,102 | 3,068 | 3,093 | +53 | +1.7% | 1,644,240 |
| 2025/07/23 | 2,989.5 | 3,052 | 2,986 | 3,040 | +96.5 | +3.3% | 3,750,000 |
| 2025/07/22 | 2,945.5 | 2,973 | 2,929 | 2,943.5 | -0.5 | ±0% | 1,469,560 |
| 2025/07/18 | 2,958.5 | 2,960 | 2,941 | 2,944 | -6 | -0.2% | 1,699,470 |
| 2025/07/17 | 2,920 | 2,951 | 2,917.5 | 2,950 | +22.5 | +0.8% | 854,540 |
| 2025/07/16 | 2,936 | 2,939.5 | 2,921.5 | 2,927.5 | -6.5 | -0.2% | 506,270 |
| 2025/07/15 | 2,940.5 | 2,947 | 2,926 | 2,934 | +1 | ±0% | 923,570 |
| 2025/07/14 | 2,925.5 | 2,941.5 | 2,917 | 2,933 | +0.5 | ±0% | 1,158,570 |
| 2025/07/11 | 2,934.5 | 2,951.5 | 2,924 | 2,932.5 | +17.5 | +0.6% | 1,355,320 |
| 2025/07/10 | 2,933 | 2,933.5 | 2,909 | 2,915 | -22.5 | -0.8% | 4,759,690 |
| 2025/07/09 | 2,942 | 2,944.5 | 2,926.5 | 2,937.5 | -58 | -1.9% | 1,182,850 |
| 2025/07/08 | 2,983.5 | 2,997.5 | 2,982 | 2,995.5 | +10.5 | +0.4% | 1,790,650 |
| 2025/07/07 | 3,006 | 3,009 | 2,982 | 2,985 | -23 | -0.8% | 1,925,620 |
| 2025/07/04 | 3,023 | 3,024 | 2,997.5 | 3,008 | +4 | +0.1% | 1,543,540 |
| 2025/07/03 | 3,000 | 3,006 | 2,993 | 3,004 | +4 | +0.1% | 1,022,850 |
| 2025/07/02 | 2,993 | 3,015 | 2,989.5 | 3,000 | -9 | -0.3% | 1,028,780 |
| 2025/07/01 | 3,027 | 3,029 | 3,004 | 3,009 | -21 | -0.7% | 1,424,140 |
| 2025/06/30 | 3,047 | 3,051 | 3,024 | 3,030 | +9 | +0.3% | 1,552,340 |
| 2025/06/27 | 3,000 | 3,025 | 2,998 | 3,021 | +42.5 | +1.4% | 1,606,340 |
| 2025/06/26 | 2,956.5 | 2,979.5 | 2,956.5 | 2,978.5 | +25 | +0.8% | 1,372,640 |
| 2025/06/25 | 2,962.5 | 2,965 | 2,941 | 2,953.5 | +2 | +0.1% | 847,760 |
| 2025/06/24 | 2,963 | 2,972.5 | 2,947 | 2,951.5 | +20 | +0.7% | 914,790 |
| 2025/06/23 | 2,934.5 | 2,934.5 | 2,918 | 2,931.5 | -12.5 | -0.4% | 1,124,970 |
| 2025/06/20 | 2,960 | 2,968.5 | 2,944 | 2,944 | -19.5 | -0.7% | 581,630 |
| 2025/06/19 | 2,979 | 2,981 | 2,958.5 | 2,963.5 | -20 | -0.7% | 1,146,710 |
| 2025/06/18 | 2,948 | 2,984.5 | 2,947 | 2,983.5 | +29 | +1% | 962,290 |
| 2025/06/17 | 2,951.5 | 2,960.5 | 2,947.5 | 2,954.5 | +4.5 | +0.2% | 993,410 |
| 2025/06/16 | 2,946 | 2,958 | 2,936 | 2,950 | +25.5 | +0.9% | 789,030 |
| 2025/06/13 | 2,941.5 | 2,948.5 | 2,913.5 | 2,924.5 | -30 | -1% | 1,364,300 |
| 2025/06/12 | 2,959 | 2,967 | 2,945.5 | 2,954.5 | -6.5 | -0.2% | 585,940 |
1～
50
件表示中 / 3768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
