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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,856.5 | 2,863 | 2,818.5 | 2,822 | -2 | -0.1% | 2,093,150 |
| 2025/03/31 | 2,839.5 | 2,847.5 | 2,811.5 | 2,824 | -102.5 | -3.5% | 4,343,670 |
| 2025/03/28 | 2,943.5 | 2,948.5 | 2,911.5 | 2,926.5 | -25 | -0.8% | 1,554,280 |
| 2025/03/27 | 2,930.5 | 2,951.5 | 2,925.5 | 2,951.5 | -4.5 | -0.2% | 2,017,160 |
| 2025/03/26 | 2,962 | 2,964 | 2,941.5 | 2,956 | +17 | +0.6% | 3,526,550 |
| 2025/03/25 | 2,952.5 | 2,959.5 | 2,930 | 2,939 | +5.5 | +0.2% | 1,014,470 |
| 2025/03/24 | 2,947 | 2,949.5 | 2,928.5 | 2,933.5 | -10 | -0.3% | 2,576,590 |
| 2025/03/21 | 2,923 | 2,958.5 | 2,921.5 | 2,943.5 | +8 | +0.3% | 1,746,380 |
| 2025/03/19 | 2,926 | 2,954 | 2,926 | 2,935.5 | +11 | +0.4% | 2,690,760 |
| 2025/03/18 | 2,923 | 2,932.5 | 2,917.5 | 2,924.5 | +39 | +1.4% | 2,249,370 |
| 2025/03/17 | 2,879.5 | 2,895 | 2,878.5 | 2,885.5 | +29.5 | +1% | 1,131,870 |
| 2025/03/14 | 2,821 | 2,861 | 2,817 | 2,856 | +18 | +0.6% | 1,223,630 |
| 2025/03/13 | 2,849 | 2,862 | 2,831.5 | 2,838 | +7 | +0.2% | 1,163,420 |
| 2025/03/12 | 2,801.5 | 2,841 | 2,801.5 | 2,831 | +24 | +0.9% | 1,836,840 |
| 2025/03/11 | 2,794 | 2,807 | 2,751.5 | 2,807 | -30.5 | -1.1% | 2,474,530 |
| 2025/03/10 | 2,847 | 2,851.5 | 2,827.5 | 2,837.5 | -7 | -0.2% | 990,390 |
| 2025/03/07 | 2,840 | 2,861 | 2,823 | 2,844.5 | -44 | -1.5% | 1,074,210 |
| 2025/03/06 | 2,869 | 2,895 | 2,869 | 2,888.5 | +35.5 | +1.2% | 942,410 |
| 2025/03/05 | 2,846.5 | 2,865.5 | 2,833.5 | 2,853 | +7.5 | +0.3% | 1,557,910 |
| 2025/03/04 | 2,847 | 2,859 | 2,818.5 | 2,845.5 | -21 | -0.7% | 2,058,750 |
| 2025/03/03 | 2,850.5 | 2,867 | 2,835.5 | 2,866.5 | +53 | +1.9% | 1,796,670 |
| 2025/02/28 | 2,843.5 | 2,848.5 | 2,803 | 2,813.5 | -61 | -2.1% | 4,997,270 |
| 2025/02/27 | 2,855 | 2,874.5 | 2,852 | 2,874.5 | +20 | +0.7% | 941,850 |
| 2025/02/26 | 2,850.5 | 2,854.5 | 2,826.5 | 2,854.5 | -6.5 | -0.2% | 2,420,580 |
| 2025/02/25 | 2,838 | 2,869.5 | 2,834.5 | 2,861 | -11.5 | -0.4% | 1,221,960 |
| 2025/02/21 | 2,859 | 2,877 | 2,856 | 2,872.5 | +3.5 | +0.1% | 805,480 |
| 2025/02/20 | 2,889.5 | 2,891 | 2,856 | 2,869 | -35.5 | -1.2% | 997,470 |
| 2025/02/19 | 2,906.5 | 2,920.5 | 2,894 | 2,904.5 | -7.5 | -0.3% | 1,327,080 |
| 2025/02/18 | 2,907 | 2,928 | 2,903 | 2,912 | +7.5 | +0.3% | 5,244,460 |
| 2025/02/17 | 2,891.5 | 2,909.5 | 2,888.5 | 2,904.5 | +9 | +0.3% | 835,580 |
| 2025/02/14 | 2,914 | 2,923 | 2,893.5 | 2,895.5 | -8 | -0.3% | 1,092,860 |
| 2025/02/13 | 2,885 | 2,909 | 2,878.5 | 2,903.5 | +34 | +1.2% | 1,157,060 |
| 2025/02/12 | 2,869.5 | 2,874 | 2,854.5 | 2,869.5 | -0.5 | ±0% | 1,035,270 |
| 2025/02/10 | 2,871 | 2,875.5 | 2,860 | 2,870 | -3 | -0.1% | 853,170 |
| 2025/02/07 | 2,879.5 | 2,885 | 2,863.5 | 2,873 | -17.5 | -0.6% | 889,820 |
| 2025/02/06 | 2,887 | 2,907 | 2,884 | 2,890.5 | +9.5 | +0.3% | 992,670 |
| 2025/02/05 | 2,884 | 2,905 | 2,868.5 | 2,881 | +8 | +0.3% | 8,482,670 |
| 2025/02/04 | 2,896.5 | 2,900.5 | 2,862 | 2,873 | +19.5 | +0.7% | 1,980,340 |
| 2025/02/03 | 2,857.5 | 2,877.5 | 2,848.5 | 2,853.5 | -71.5 | -2.4% | 3,044,800 |
| 2025/01/31 | 2,922 | 2,934 | 2,913.5 | 2,925 | +5 | +0.2% | 1,551,080 |
| 2025/01/30 | 2,904 | 2,923.5 | 2,902.5 | 2,920 | +5.5 | +0.2% | 585,120 |
| 2025/01/29 | 2,907.5 | 2,919 | 2,902 | 2,914.5 | +22.5 | +0.8% | 1,253,620 |
| 2025/01/28 | 2,879.5 | 2,911 | 2,865 | 2,892 | -2.5 | -0.1% | 1,588,710 |
| 2025/01/27 | 2,906.5 | 2,919 | 2,889 | 2,894.5 | +9 | +0.3% | 1,322,780 |
| 2025/01/24 | 2,894 | 2,910 | 2,877.5 | 2,885.5 | -3 | -0.1% | 3,695,100 |
| 2025/01/23 | 2,882.5 | 2,893 | 2,871.5 | 2,888.5 | +14.5 | +0.5% | 1,534,580 |
| 2025/01/22 | 2,869 | 2,878 | 2,864 | 2,874 | +27 | +0.9% | 907,920 |
| 2025/01/21 | 2,865 | 2,867.5 | 2,827.5 | 2,847 | +2.5 | +0.1% | 890,380 |
| 2025/01/20 | 2,832.5 | 2,856.5 | 2,830 | 2,844.5 | +35 | +1.2% | 1,341,340 |
| 2025/01/17 | 2,813.5 | 2,814.5 | 2,781 | 2,809.5 | -13 | -0.5% | 1,138,770 |
1～
50
件表示中 / 3670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
