2,824.5
+13.5 (+0.48%)
株価：2024/11/22 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,817.5 | 2,837 | 2,815 | 2,824.5 | +13.5 | +0.5% | 1,216,620 |
| 2024/11/21 | 2,827 | 2,832 | 2,810 | 2,811 | -20 | -0.7% | 990,940 |
| 2024/11/20 | 2,842 | 2,851.5 | 2,820.5 | 2,831 | -11 | -0.4% | 2,976,180 |
| 2024/11/19 | 2,832 | 2,848.5 | 2,822 | 2,842 | +19 | +0.7% | 1,374,070 |
| 2024/11/18 | 2,820 | 2,838 | 2,814 | 2,823 | -19 | -0.7% | 1,391,230 |
| 2024/11/15 | 2,851.5 | 2,863.5 | 2,842 | 2,842 | +9.5 | +0.3% | 2,511,800 |
| 2024/11/14 | 2,847 | 2,868.5 | 2,832.5 | 2,832.5 | -5.5 | -0.2% | 1,256,220 |
| 2024/11/13 | 2,871.5 | 2,873.5 | 2,829.5 | 2,838 | -31 | -1.1% | 1,779,330 |
| 2024/11/12 | 2,886 | 2,903 | 2,862.5 | 2,869 | -3 | -0.1% | 1,629,120 |
| 2024/11/11 | 2,872.5 | 2,887 | 2,862 | 2,872 | +6 | +0.2% | 949,560 |
| 2024/11/08 | 2,900.5 | 2,903 | 2,865 | 2,866 | -5 | -0.2% | 1,084,420 |
| 2024/11/07 | 2,878 | 2,898 | 2,846.5 | 2,871 | +23.5 | +0.8% | 2,185,380 |
| 2024/11/06 | 2,806.5 | 2,864.5 | 2,800.5 | 2,847.5 | +71.5 | +2.6% | 1,915,540 |
| 2024/11/05 | 2,788.5 | 2,800.5 | 2,769.5 | 2,776 | +3 | +0.1% | 1,087,010 |
| 2024/11/01 | 2,781 | 2,801.5 | 2,764.5 | 2,773 | -45 | -1.6% | 1,432,520 |
| 2024/10/31 | 2,820 | 2,833.5 | 2,809 | 2,818 | -20.5 | -0.7% | 1,925,620 |
| 2024/10/30 | 2,821.5 | 2,846.5 | 2,821 | 2,838.5 | +28.5 | +1% | 1,035,010 |
| 2024/10/29 | 2,788 | 2,814 | 2,783.5 | 2,810 | +23 | +0.8% | 1,168,110 |
| 2024/10/28 | 2,737.5 | 2,794.5 | 2,731 | 2,787 | +42 | +1.5% | 2,515,400 |
| 2024/10/25 | 2,750 | 2,756.5 | 2,729.5 | 2,745 | -19 | -0.7% | 1,084,200 |
| 2024/10/24 | 2,740 | 2,772 | 2,731 | 2,764 | -1.5 | -0.1% | 5,910,550 |
| 2024/10/23 | 2,778 | 2,792 | 2,758.5 | 2,765.5 | -14 | -0.5% | 795,530 |
| 2024/10/22 | 2,804.5 | 2,811.5 | 2,762 | 2,779.5 | -30.5 | -1.1% | 2,417,840 |
| 2024/10/21 | 2,819 | 2,823.5 | 2,800.5 | 2,810 | -7.5 | -0.3% | 1,010,940 |
| 2024/10/18 | 2,826.5 | 2,834 | 2,813 | 2,817.5 | +2 | +0.1% | 1,727,540 |
| 2024/10/17 | 2,833.5 | 2,838.5 | 2,814 | 2,815.5 | -9 | -0.3% | 1,491,820 |
| 2024/10/16 | 2,815.5 | 2,843 | 2,806 | 2,824.5 | -25.5 | -0.9% | 1,059,010 |
| 2024/10/15 | 2,871 | 2,875 | 2,850 | 2,850 | +14.5 | +0.5% | 2,411,910 |
| 2024/10/11 | 2,850 | 2,855.5 | 2,833.5 | 2,835.5 | -9.5 | -0.3% | 1,556,320 |
| 2024/10/10 | 2,857 | 2,858.5 | 2,837.5 | 2,845 | +10.5 | +0.4% | 663,030 |
| 2024/10/09 | 2,852.5 | 2,857.5 | 2,825 | 2,834.5 | +1.5 | +0.1% | 1,711,750 |
| 2024/10/08 | 2,845 | 2,851 | 2,821.5 | 2,833 | -43 | -1.5% | 1,441,290 |
| 2024/10/07 | 2,875 | 2,885.5 | 2,862 | 2,876 | +54.5 | +1.9% | 3,022,310 |
| 2024/10/04 | 2,815.5 | 2,829 | 2,813 | 2,821.5 | +13 | +0.5% | 662,860 |
| 2024/10/03 | 2,839.5 | 2,842.5 | 2,806.5 | 2,808.5 | +35 | +1.3% | 1,461,350 |
| 2024/10/02 | 2,780 | 2,806.5 | 2,766 | 2,773.5 | -46.5 | -1.6% | 1,370,840 |
| 2024/10/01 | 2,790 | 2,825 | 2,786 | 2,820 | +53 | +1.9% | 1,196,280 |
| 2024/09/30 | 2,762 | 2,797.5 | 2,759 | 2,767 | -94.5 | -3.3% | 2,085,730 |
| 2024/09/27 | 2,849.5 | 2,875 | 2,824.5 | 2,861.5 | +42.5 | +1.5% | 2,037,620 |
| 2024/09/26 | 2,780.5 | 2,819 | 2,775.5 | 2,819 | +67.5 | +2.5% | 2,355,980 |
| 2024/09/25 | 2,752 | 2,762 | 2,744.5 | 2,751.5 | -5 | -0.2% | 1,612,210 |
| 2024/09/24 | 2,774.5 | 2,780.5 | 2,755 | 2,756.5 | +15.5 | +0.6% | 1,462,390 |
| 2024/09/20 | 2,763 | 2,769.5 | 2,740 | 2,741 | +25 | +0.9% | 1,642,160 |
| 2024/09/19 | 2,706.5 | 2,733 | 2,706 | 2,716 | +57 | +2.1% | 3,661,870 |
| 2024/09/18 | 2,679 | 2,682.5 | 2,641 | 2,659 | +1 | ±0% | 1,127,710 |
| 2024/09/17 | 2,675.5 | 2,679 | 2,616.5 | 2,658 | -7 | -0.3% | 1,664,610 |
| 2024/09/13 | 2,684.5 | 2,687 | 2,660.5 | 2,665 | -26 | -1% | 1,092,640 |
| 2024/09/12 | 2,687 | 2,704 | 2,669 | 2,691 | +63 | +2.4% | 1,405,640 |
| 2024/09/11 | 2,657.5 | 2,664.5 | 2,603.5 | 2,628 | -45.5 | -1.7% | 1,970,350 |
| 2024/09/10 | 2,688 | 2,702 | 2,671 | 2,673.5 | -8 | -0.3% | 1,785,220 |
1～
50
件表示中 / 3586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
