1,492.5
+11 (+0.74%)
株価：2025/01/31 13:21
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 935 | 944.5 | 935 | 944.5 | +10.1 | +1.1% | 800 |
| 2023/01/16 | 944.3 | 945 | 934.1 | 934.4 | -10.6 | -1.1% | 2,120 |
| 2023/01/13 | 943.9 | 950 | 937 | 945 | +1.9 | +0.2% | 1,840 |
| 2023/01/12 | 938.5 | 945 | 905.1 | 943.1 | +6.2 | +0.7% | 13,370 |
| 2023/01/11 | 930.6 | 936.9 | 929.9 | 936.9 | +12.9 | +1.4% | 3,350 |
| 2023/01/10 | 928.9 | 931.1 | 924 | 924 | -1 | -0.1% | 5,910 |
| 2023/01/06 | 910.6 | 925 | 910.6 | 925 | +6 | +0.7% | 4,240 |
| 2023/01/05 | 918 | 920 | 910.3 | 919 | +1.2 | +0.1% | 2,320 |
| 2023/01/04 | 911 | 918.1 | 906 | 917.8 | -0.3 | ±0% | 4,820 |
| 2022/12/30 | 921.3 | 925 | 918 | 918.1 | -1.9 | -0.2% | 4,640 |
| 2022/12/29 | 922.6 | 924.9 | 915 | 920 | -3.1 | -0.3% | 1,960 |
| 2022/12/28 | 927.1 | 928.9 | 922 | 923.1 | -4.9 | -0.5% | 3,440 |
| 2022/12/27 | 928.8 | 935 | 926 | 928 | +5 | +0.5% | 1,710 |
| 2022/12/26 | 925.6 | 929.8 | 923 | 923 | -2.5 | -0.3% | 1,990 |
| 2022/12/23 | 919 | 926.9 | 919 | 925.5 | -8.4 | -0.9% | 4,880 |
| 2022/12/22 | 931.1 | 938 | 922.5 | 933.9 | +1.9 | +0.2% | 3,290 |
| 2022/12/21 | 928.6 | 932.9 | 920 | 932 | +14 | +1.5% | 3,910 |
| 2022/12/20 | 942 | 945 | 918 | 918 | -25.9 | -2.7% | 9,980 |
| 2022/12/19 | 941.3 | 945.2 | 920.1 | 943.9 | -1.2 | -0.1% | 5,430 |
| 2022/12/16 | 947.5 | 955 | 945.1 | 945.1 | -14.9 | -1.6% | 3,890 |
| 2022/12/15 | 958.5 | 960 | 957.9 | 960 | -9.9 | -1% | 3,860 |
| 2022/12/14 | 954.1 | 969.9 | 945.2 | 969.9 | +16.8 | +1.8% | 3,640 |
| 2022/12/13 | 960 | 960 | 945.1 | 953.1 | +8 | +0.8% | 2,210 |
| 2022/12/12 | 947.5 | 955 | 930 | 945.1 | -11.9 | -1.2% | 3,670 |
| 2022/12/09 | 949.9 | 970 | 949.9 | 957 | +10.1 | +1.1% | 5,030 |
| 2022/12/08 | 940 | 950.9 | 932 | 946.9 | -4 | -0.4% | 1,520 |
| 2022/12/07 | 939 | 950.9 | 935 | 950.9 | +13.9 | +1.5% | 1,130 |
| 2022/12/06 | 940.4 | 951 | 931.2 | 937 | -5.4 | -0.6% | 2,190 |
| 2022/12/05 | 951.8 | 964 | 920.1 | 942.4 | -23.5 | -2.4% | 3,470 |
| 2022/12/02 | 975 | 975 | 943 | 965.9 | -8.7 | -0.9% | 12,880 |
| 2022/12/01 | 975.8 | 980 | 958 | 974.6 | +10.1 | +1% | 4,880 |
| 2022/11/30 | 965 | 965 | 956.7 | 964.5 | -4.2 | -0.4% | 4,610 |
| 2022/11/29 | 971.1 | 976 | 950 | 968.7 | -7.1 | -0.7% | 3,930 |
| 2022/11/28 | 984.1 | 984.1 | 971.4 | 975.8 | -8 | -0.8% | 9,570 |
| 2022/11/25 | 986.1 | 986.1 | 979.6 | 983.8 | +3.7 | +0.4% | 4,790 |
| 2022/11/24 | 988.1 | 988.1 | 980.1 | 980.1 | +11.6 | +1.2% | 28,820 |
| 2022/11/22 | 962.7 | 976.1 | 962.7 | 968.5 | +11.2 | +1.2% | 4,570 |
| 2022/11/21 | 959.1 | 961 | 956.7 | 957.3 | -1.9 | -0.2% | 2,390 |
| 2022/11/18 | 964.9 | 964.9 | 954.4 | 959.2 | -1.5 | -0.2% | 2,960 |
| 2022/11/17 | 965 | 965 | 956 | 960.7 | -0.6 | -0.1% | 1,210 |
| 2022/11/16 | 961.5 | 963.6 | 955 | 961.3 | +0.3 | ±0% | 1,240 |
| 2022/11/15 | 961 | 961 | 953.6 | 961 | -0.5 | -0.1% | 1,370 |
| 2022/11/14 | 965 | 965 | 959 | 961.5 | -8.1 | -0.8% | 2,230 |
| 2022/11/11 | 962 | 981.1 | 951.1 | 969.6 | +22.6 | +2.4% | 7,370 |
| 2022/11/10 | 944.5 | 947 | 941 | 947 | -0.9 | -0.1% | 1,770 |
| 2022/11/09 | 959.9 | 959.9 | 947 | 947.9 | -10.1 | -1.1% | 1,620 |
| 2022/11/08 | 950.3 | 959 | 949.4 | 958 | +16.8 | +1.8% | 13,910 |
| 2022/11/07 | 941 | 945.4 | 940.9 | 941.2 | +7.2 | +0.8% | 1,320 |
| 2022/11/04 | 937.1 | 937.1 | 929.8 | 934 | -7.1 | -0.8% | 1,610 |
| 2022/11/02 | 925 | 947.4 | 925 | 941.1 | +2.5 | +0.3% | 7,280 |
501～
550
件表示中 / 3630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
