1,514
-9 (-0.59%)
株価：2025/08/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,137 | 1,137 | 1,128.5 | 1,134 | +12 | +1.1% | 5,420 |
| 2023/07/18 | 1,112.5 | 1,126 | 1,112.5 | 1,122 | +7.5 | +0.7% | 20,290 |
| 2023/07/14 | 1,123.5 | 1,123.5 | 1,106 | 1,114.5 | -3 | -0.3% | 3,570 |
| 2023/07/13 | 1,104 | 1,124.5 | 1,097 | 1,117.5 | +7.5 | +0.7% | 14,070 |
| 2023/07/12 | 1,127.5 | 1,131.5 | 1,110 | 1,110 | -16 | -1.4% | 16,270 |
| 2023/07/11 | 1,138 | 1,144 | 1,121 | 1,126 | -4.5 | -0.4% | 17,250 |
| 2023/07/10 | 1,140 | 1,147 | 1,129.5 | 1,130.5 | -16.5 | -1.4% | 15,260 |
| 2023/07/07 | 1,146.5 | 1,172 | 1,137.5 | 1,147 | -24.5 | -2.1% | 13,030 |
| 2023/07/06 | 1,166 | 1,171.5 | 1,152.5 | 1,171.5 | -0.5 | ±0% | 8,620 |
| 2023/07/05 | 1,170 | 1,174 | 1,163 | 1,172 | -3 | -0.3% | 8,420 |
| 2023/07/04 | 1,176 | 1,178.5 | 1,168.5 | 1,175 | -6.5 | -0.6% | 9,650 |
| 2023/07/03 | 1,173 | 1,182.5 | 1,173 | 1,181.5 | +15 | +1.3% | 8,200 |
| 2023/06/30 | 1,167 | 1,169.5 | 1,155 | 1,166.5 | +1 | +0.1% | 5,530 |
| 2023/06/29 | 1,173 | 1,176 | 1,163.5 | 1,165.5 | +10 | +0.9% | 9,690 |
| 2023/06/28 | 1,152 | 1,172.5 | 1,148 | 1,155.5 | +14.5 | +1.3% | 4,510 |
| 2023/06/27 | 1,139 | 1,145 | 1,105 | 1,141 | -14 | -1.2% | 55,730 |
| 2023/06/26 | 1,137.5 | 1,155 | 1,131.5 | 1,155 | -0.5 | ±0% | 9,970 |
| 2023/06/23 | 1,171.5 | 1,171.5 | 1,138 | 1,155.5 | -11.5 | -1% | 13,110 |
| 2023/06/22 | 1,161.5 | 1,171.5 | 1,161.5 | 1,167 | +3 | +0.3% | 58,850 |
| 2023/06/21 | 1,155.5 | 1,165 | 1,154 | 1,164 | -1 | -0.1% | 27,050 |
| 2023/06/20 | 1,161 | 1,165 | 1,152.5 | 1,165 | -7.5 | -0.6% | 11,440 |
| 2023/06/19 | 1,177 | 1,177 | 1,158.5 | 1,172.5 | -7.5 | -0.6% | 17,930 |
| 2023/06/16 | 1,170.5 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 20,570 |
| 2023/06/15 | 1,172.5 | 1,179 | 1,167 | 1,170 | -1.5 | -0.1% | 16,590 |
| 2023/06/14 | 1,160.5 | 1,175.5 | 1,155.5 | 1,171.5 | +20 | +1.7% | 24,000 |
| 2023/06/13 | 1,139.5 | 1,153 | 1,138 | 1,151.5 | +18 | +1.6% | 13,870 |
| 2023/06/12 | 1,131 | 1,133.5 | 1,126 | 1,133.5 | +11.5 | +1% | 5,530 |
| 2023/06/09 | 1,109 | 1,124.5 | 1,109 | 1,122 | +20 | +1.8% | 4,900 |
| 2023/06/08 | 1,110 | 1,117.5 | 1,097 | 1,102 | -28 | -2.5% | 4,350 |
| 2023/06/07 | 1,138.5 | 1,138.5 | 1,113 | 1,130 | -0.5 | ±0% | 9,250 |
| 2023/06/06 | 1,117 | 1,134 | 1,112.5 | 1,130.5 | +3 | +0.3% | 11,780 |
| 2023/06/05 | 1,121.5 | 1,127.5 | 1,113 | 1,127.5 | +25.5 | +2.3% | 11,550 |
| 2023/06/02 | 1,093 | 1,102 | 1,090 | 1,102 | +20 | +1.8% | 11,610 |
| 2023/06/01 | 1,077 | 1,085 | 1,065.5 | 1,082 | +3.5 | +0.3% | 6,090 |
| 2023/05/31 | 1,082.5 | 1,082.5 | 1,069 | 1,078.5 | -8.5 | -0.8% | 7,110 |
| 2023/05/30 | 1,086 | 1,090 | 1,080 | 1,087 | +0.5 | ±0% | 3,120 |
| 2023/05/29 | 1,095 | 1,095 | 1,082.5 | 1,086.5 | +1.5 | +0.1% | 9,780 |
| 2023/05/26 | 1,082 | 1,089 | 1,077 | 1,085 | +10.5 | +1% | 4,980 |
| 2023/05/25 | 1,073.5 | 1,079 | 1,069 | 1,074.5 | -5 | -0.5% | 2,740 |
| 2023/05/24 | 1,075 | 1,081 | 1,073 | 1,079.5 | -14.5 | -1.3% | 6,520 |
| 2023/05/23 | 1,094 | 1,095 | 1,077 | 1,094 | +4 | +0.4% | 38,650 |
| 2023/05/22 | 1,080 | 1,090 | 1,079 | 1,090 | +7 | +0.6% | 17,830 |
| 2023/05/19 | 1,085 | 1,091.5 | 1,080.5 | 1,083 | +1 | +0.1% | 16,060 |
| 2023/05/18 | 1,075 | 1,082 | 1,074 | 1,082 | +23 | +2.2% | 21,800 |
| 2023/05/17 | 1,056 | 1,060.5 | 1,055 | 1,059 | +4.5 | +0.4% | 12,350 |
| 2023/05/16 | 1,050 | 1,054.5 | 1,048.5 | 1,054.5 | +12 | +1.2% | 10,870 |
| 2023/05/15 | 1,042.5 | 1,045.5 | 1,039.5 | 1,042.5 | +5.5 | +0.5% | 13,240 |
| 2023/05/12 | 1,022 | 1,038 | 1,022 | 1,037 | +9.5 | +0.9% | 6,350 |
| 2023/05/11 | 1,027.5 | 1,029 | 1,003 | 1,027.5 | -5 | -0.5% | 6,490 |
| 2023/05/10 | 1,030.5 | 1,032.5 | 1,024.5 | 1,032.5 | +1.5 | +0.1% | 4,470 |
501～
550
件表示中 / 3755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
