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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 980.9 | 981.4 | 967 | 975.6 | -4 | -0.4% | 3,380 |
| 2023/02/20 | 980.8 | 981.6 | 965 | 979.6 | -3.3 | -0.3% | 8,380 |
| 2023/02/17 | 983.2 | 986 | 979.3 | 982.9 | -4.4 | -0.4% | 2,460 |
| 2023/02/16 | 984 | 988.3 | 983.1 | 987.3 | +6.1 | +0.6% | 4,490 |
| 2023/02/15 | 987.8 | 987.9 | 977.7 | 981.2 | -2.9 | -0.3% | 1,980 |
| 2023/02/14 | 985.4 | 986.3 | 979.9 | 984.1 | +5.1 | +0.5% | 6,200 |
| 2023/02/13 | 986.9 | 986.9 | 975 | 979 | -10.9 | -1.1% | 3,130 |
| 2023/02/10 | 982 | 989.9 | 975 | 989.9 | +6.1 | +0.6% | 10,440 |
| 2023/02/09 | 979.7 | 983.8 | 979.7 | 983.8 | -3 | -0.3% | 1,070 |
| 2023/02/08 | 988.2 | 989.6 | 973.1 | 986.8 | -1.2 | -0.1% | 2,650 |
| 2023/02/07 | 983.6 | 988 | 982.2 | 988 | +7.1 | +0.7% | 3,980 |
| 2023/02/06 | 987.5 | 987.6 | 978.1 | 980.9 | +2.9 | +0.3% | 5,100 |
| 2023/02/03 | 975.3 | 981.7 | 955 | 978 | +6.9 | +0.7% | 8,520 |
| 2023/02/02 | 973.7 | 974 | 968 | 971.1 | -1.9 | -0.2% | 2,010 |
| 2023/02/01 | 976.4 | 978.4 | 972.9 | 973 | -12.7 | -1.3% | 2,380 |
| 2023/01/31 | 983 | 986 | 967.6 | 985.7 | +12 | +1.2% | 4,610 |
| 2023/01/30 | 981.7 | 985 | 961 | 973.7 | -4.5 | -0.5% | 9,900 |
| 2023/01/27 | 979.6 | 980.2 | 952 | 978.2 | +1.2 | +0.1% | 4,650 |
| 2023/01/26 | 985.9 | 985.9 | 970 | 977 | -1.9 | -0.2% | 900 |
| 2023/01/25 | 975.8 | 981.5 | 964.1 | 978.9 | +0.7 | +0.1% | 1,080 |
| 2023/01/24 | 969.5 | 1,000 | 947 | 978.2 | +17 | +1.8% | 24,350 |
| 2023/01/23 | 960.4 | 963 | 949 | 961.2 | +9.5 | +1% | 4,950 |
| 2023/01/20 | 942.5 | 951.7 | 942.1 | 951.7 | +5.6 | +0.6% | 2,370 |
| 2023/01/19 | 957 | 957.8 | 944 | 946.1 | -13.6 | -1.4% | 6,070 |
| 2023/01/18 | 945.8 | 960.7 | 942.1 | 959.7 | +15.2 | +1.6% | 4,590 |
| 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 |
601～
650
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
