1,344.5
+15.5 (+1.17%)
株価：2025/04/18 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ Ｃｏｒｅ ３０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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,332.5 | 1,344.5 | 1,326 | 1,344.5 | +15.5 | +1.2% | 22,360 |
| 2025/04/17 | 1,304.5 | 1,329 | 1,304.5 | 1,329 | +28 | +2.2% | 12,250 |
| 2025/04/16 | 1,331 | 1,331 | 1,298 | 1,301 | -26.5 | -2% | 7,200 |
| 2025/04/15 | 1,316 | 1,331.5 | 1,316 | 1,327.5 | +20 | +1.5% | 9,550 |
| 2025/04/14 | 1,308.5 | 1,323 | 1,302 | 1,307.5 | +8.5 | +0.7% | 8,010 |
| 2025/04/11 | 1,300 | 1,300 | 1,260 | 1,299 | -37 | -2.8% | 26,710 |
| 2025/04/10 | 1,323 | 1,377 | 1,323 | 1,336 | +97 | +7.8% | 33,920 |
| 2025/04/09 | 1,269 | 1,269 | 1,215 | 1,239 | -37 | -2.9% | 28,930 |
| 2025/04/08 | 1,275.5 | 1,290 | 1,261 | 1,276 | +81 | +6.8% | 28,860 |
| 2025/04/07 | 1,200 | 1,221.5 | 1,130 | 1,195 | -110 | -8.4% | 81,010 |
| 2025/04/04 | 1,321.5 | 1,321.5 | 1,275 | 1,305 | -58 | -4.3% | 89,160 |
| 2025/04/03 | 1,355.5 | 1,395 | 1,336.5 | 1,363 | -52 | -3.7% | 38,170 |
| 2025/04/02 | 1,417 | 1,417 | 1,393 | 1,415 | +5 | +0.4% | 15,950 |
| 2025/04/01 | 1,426 | 1,427.5 | 1,406 | 1,410 | ±0 | ±0% | 7,950 |
| 2025/03/31 | 1,429.5 | 1,429.5 | 1,403 | 1,410 | -49.5 | -3.4% | 22,520 |
| 2025/03/28 | 1,479.5 | 1,479.5 | 1,457 | 1,459.5 | -23 | -1.6% | 5,580 |
| 2025/03/27 | 1,470 | 1,482.5 | 1,464 | 1,482.5 | +1.5 | +0.1% | 5,640 |
| 2025/03/26 | 1,486.5 | 1,486.5 | 1,476.5 | 1,481 | +7 | +0.5% | 4,350 |
| 2025/03/25 | 1,487 | 1,493 | 1,470 | 1,474 | +3 | +0.2% | 3,450 |
| 2025/03/24 | 1,488.5 | 1,490 | 1,471 | 1,471 | -17.5 | -1.2% | 4,940 |
| 2025/03/21 | 1,471.5 | 1,489 | 1,471 | 1,488.5 | +22.5 | +1.5% | 16,620 |
| 2025/03/19 | 1,463 | 1,477.5 | 1,463 | 1,466 | +5 | +0.3% | 4,910 |
| 2025/03/18 | 1,458.5 | 1,464 | 1,453 | 1,461 | +21 | +1.5% | 8,930 |
| 2025/03/17 | 1,431.5 | 1,441 | 1,431.5 | 1,440 | +16.5 | +1.2% | 31,520 |
| 2025/03/14 | 1,406.5 | 1,425 | 1,399 | 1,423.5 | +9 | +0.6% | 4,160 |
| 2025/03/13 | 1,420.5 | 1,430 | 1,409.5 | 1,414.5 | +2 | +0.1% | 8,120 |
| 2025/03/12 | 1,391.5 | 1,414.5 | 1,391.5 | 1,412.5 | +19 | +1.4% | 56,090 |
| 2025/03/11 | 1,387 | 1,393.5 | 1,364 | 1,393.5 | -23.5 | -1.7% | 18,520 |
| 2025/03/10 | 1,420.5 | 1,422 | 1,408 | 1,417 | +1 | +0.1% | 3,090 |
| 2025/03/07 | 1,428.5 | 1,428.5 | 1,408 | 1,416 | -32 | -2.2% | 7,270 |
| 2025/03/06 | 1,436 | 1,455.5 | 1,436 | 1,448 | +20 | +1.4% | 16,040 |
| 2025/03/05 | 1,418.5 | 1,432.5 | 1,416 | 1,428 | +2.5 | +0.2% | 3,960 |
| 2025/03/04 | 1,425.5 | 1,432 | 1,408 | 1,425.5 | -12.5 | -0.9% | 4,130 |
| 2025/03/03 | 1,421 | 1,438 | 1,417 | 1,438 | +27 | +1.9% | 5,230 |
| 2025/02/28 | 1,424.5 | 1,426 | 1,399.5 | 1,411 | -29 | -2% | 20,210 |
| 2025/02/27 | 1,433.5 | 1,440 | 1,428.5 | 1,440 | +9.5 | +0.7% | 2,980 |
| 2025/02/26 | 1,427 | 1,430.5 | 1,412.5 | 1,430.5 | -11.5 | -0.8% | 31,870 |
| 2025/02/25 | 1,424 | 1,443 | 1,421 | 1,442 | -1.5 | -0.1% | 8,730 |
| 2025/02/21 | 1,443 | 1,448.5 | 1,437 | 1,443.5 | -12 | -0.8% | 6,540 |
| 2025/02/20 | 1,460.5 | 1,465 | 1,443.5 | 1,455.5 | -17.5 | -1.2% | 6,190 |
| 2025/02/19 | 1,486.5 | 1,486.5 | 1,466.5 | 1,473 | -13.5 | -0.9% | 3,730 |
| 2025/02/18 | 1,478 | 1,486.5 | 1,474.5 | 1,486.5 | +11 | +0.7% | 7,490 |
| 2025/02/17 | 1,472.5 | 1,475.5 | 1,459.5 | 1,475.5 | +9 | +0.6% | 3,110 |
| 2025/02/14 | 1,463.5 | 1,479.5 | 1,463.5 | 1,466.5 | +3.5 | +0.2% | 1,450 |
| 2025/02/13 | 1,450.5 | 1,463 | 1,445.5 | 1,463 | +17.5 | +1.2% | 15,740 |
| 2025/02/12 | 1,443 | 1,445.5 | 1,435.5 | 1,445.5 | +2.5 | +0.2% | 5,690 |
| 2025/02/10 | 1,451 | 1,459.5 | 1,443 | 1,443 | -16.5 | -1.1% | 11,530 |
| 2025/02/07 | 1,461 | 1,461 | 1,447.5 | 1,459.5 | -4.5 | -0.3% | 6,690 |
| 2025/02/06 | 1,478 | 1,480 | 1,464 | 1,464 | -12 | -0.8% | 8,200 |
| 2025/02/05 | 1,469 | 1,483.5 | 1,464.5 | 1,476 | +13.5 | +0.9% | 3,640 |
1～
50
件表示中 / 3683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
