1,637
-4 (-0.24%)
株価：2025/09/19 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,202.5 | 1,212 | 1,199 | 1,208 | +9 | +0.8% | 3,910 |
| 2023/11/15 | 1,204 | 1,205 | 1,195.5 | 1,199 | +18.5 | +1.6% | 10,150 |
| 2023/11/14 | 1,189.5 | 1,190 | 1,180.5 | 1,180.5 | -4 | -0.3% | 4,700 |
| 2023/11/13 | 1,189 | 1,189 | 1,177 | 1,184.5 | +2.5 | +0.2% | 4,460 |
| 2023/11/10 | 1,163 | 1,182 | 1,163 | 1,182 | +0.5 | ±0% | 2,420 |
| 2023/11/09 | 1,170.5 | 1,186 | 1,168 | 1,181.5 | +9.5 | +0.8% | 10,310 |
| 2023/11/08 | 1,187 | 1,187 | 1,167 | 1,172 | -10 | -0.8% | 2,990 |
| 2023/11/07 | 1,193 | 1,193 | 1,182 | 1,182 | -8 | -0.7% | 8,920 |
| 2023/11/06 | 1,190.5 | 1,197 | 1,188 | 1,190 | +14.5 | +1.2% | 10,970 |
| 2023/11/02 | 1,180 | 1,182.5 | 1,163.5 | 1,175.5 | +8 | +0.7% | 6,580 |
| 2023/11/01 | 1,155 | 1,167.5 | 1,155 | 1,167.5 | +33 | +2.9% | 6,020 |
| 2023/10/31 | 1,127 | 1,135 | 1,121.5 | 1,134.5 | +9.5 | +0.8% | 2,210 |
| 2023/10/30 | 1,118.5 | 1,131 | 1,118.5 | 1,125 | -7 | -0.6% | 1,530 |
| 2023/10/27 | 1,117.5 | 1,132.5 | 1,117 | 1,132 | +17 | +1.5% | 3,360 |
| 2023/10/26 | 1,128 | 1,130 | 1,115 | 1,115 | -23.5 | -2.1% | 4,560 |
| 2023/10/25 | 1,138 | 1,144 | 1,135.5 | 1,138.5 | +10.5 | +0.9% | 7,700 |
| 2023/10/24 | 1,132.5 | 1,132.5 | 1,109 | 1,128 | -2.5 | -0.2% | 11,760 |
| 2023/10/23 | 1,131 | 1,137 | 1,130 | 1,130.5 | -8.5 | -0.7% | 1,650 |
| 2023/10/20 | 1,139.5 | 1,142.5 | 1,131.5 | 1,139 | -3 | -0.3% | 5,740 |
| 2023/10/19 | 1,142.5 | 1,148 | 1,139 | 1,142 | -20.5 | -1.8% | 13,040 |
| 2023/10/18 | 1,160 | 1,162.5 | 1,157 | 1,162.5 | +1.5 | +0.1% | 17,640 |
| 2023/10/17 | 1,164.5 | 1,168 | 1,155.5 | 1,161 | +9 | +0.8% | 3,900 |
| 2023/10/16 | 1,153 | 1,156.5 | 1,148 | 1,152 | -17 | -1.5% | 6,070 |
| 2023/10/13 | 1,174.5 | 1,177.5 | 1,164 | 1,169 | -16 | -1.4% | 5,230 |
| 2023/10/12 | 1,167 | 1,185 | 1,167 | 1,185 | +22 | +1.9% | 8,700 |
| 2023/10/11 | 1,161.5 | 1,165.5 | 1,159.5 | 1,163 | +1.5 | +0.1% | 3,960 |
| 2023/10/10 | 1,144.5 | 1,161.5 | 1,144.5 | 1,161.5 | +29.5 | +2.6% | 2,790 |
| 2023/10/06 | 1,136.5 | 1,142 | 1,132 | 1,132 | -8.5 | -0.7% | 2,300 |
| 2023/10/05 | 1,127.5 | 1,140.5 | 1,120 | 1,140.5 | +23.5 | +2.1% | 8,430 |
| 2023/10/04 | 1,123 | 1,129.5 | 1,113 | 1,117 | -25.5 | -2.2% | 8,690 |
| 2023/10/03 | 1,160 | 1,160 | 1,142 | 1,142.5 | -17.5 | -1.5% | 5,180 |
| 2023/10/02 | 1,171 | 1,180 | 1,160 | 1,160 | -6 | -0.5% | 4,900 |
| 2023/09/29 | 1,175.5 | 1,175.5 | 1,160 | 1,166 | -8.5 | -0.7% | 6,030 |
| 2023/09/28 | 1,178.5 | 1,204.5 | 1,164 | 1,174.5 | -2.5 | -0.2% | 5,370 |
| 2023/09/27 | 1,168 | 1,177.5 | 1,164.5 | 1,177 | -0.5 | ±0% | 46,250 |
| 2023/09/26 | 1,185.5 | 1,185.5 | 1,173 | 1,177.5 | -5.5 | -0.5% | 1,110 |
| 2023/09/25 | 1,185 | 1,185 | 1,175.5 | 1,183 | +1 | +0.1% | 3,350 |
| 2023/09/22 | 1,170.5 | 1,185.5 | 1,168 | 1,182 | ±0 | ±0% | 4,830 |
| 2023/09/21 | 1,192 | 1,196 | 1,182 | 1,182 | -14 | -1.2% | 4,260 |
| 2023/09/20 | 1,209 | 1,209.5 | 1,196 | 1,196 | -11 | -0.9% | 4,740 |
| 2023/09/19 | 1,201 | 1,209 | 1,200 | 1,207 | -2.5 | -0.2% | 22,270 |
| 2023/09/15 | 1,200 | 1,213.5 | 1,200 | 1,209.5 | +18 | +1.5% | 17,820 |
| 2023/09/14 | 1,186.5 | 1,194.5 | 1,183.5 | 1,191.5 | +14 | +1.2% | 8,520 |
| 2023/09/13 | 1,175 | 1,184.5 | 1,175 | 1,177.5 | -1.5 | -0.1% | 3,910 |
| 2023/09/12 | 1,173.5 | 1,179 | 1,168.5 | 1,179 | +9.5 | +0.8% | 2,360 |
| 2023/09/11 | 1,169 | 1,171 | 1,165 | 1,169.5 | +4 | +0.3% | 6,640 |
| 2023/09/08 | 1,166 | 1,172 | 1,160.5 | 1,165.5 | -10.5 | -0.9% | 7,240 |
| 2023/09/07 | 1,177 | 1,184 | 1,173.5 | 1,176 | -7 | -0.6% | 8,810 |
| 2023/09/06 | 1,177 | 1,185 | 1,161.5 | 1,183 | +10 | +0.9% | 13,710 |
| 2023/09/05 | 1,168.5 | 1,173 | 1,162 | 1,173 | +2 | +0.2% | 22,990 |
451～
500
件表示中 / 3787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
