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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 896.5 | 896.5 | 882.3 | 884 | -26.1 | -2.9% | 9,030 |
| 2022/09/22 | 905.7 | 910.4 | 902 | 910.1 | -1.9 | -0.2% | 2,480 |
| 2022/09/21 | 922.7 | 922.7 | 912 | 912 | -12.7 | -1.4% | 2,310 |
| 2022/09/20 | 926.6 | 932.6 | 924.7 | 924.7 | +0.6 | +0.1% | 620 |
| 2022/09/16 | 925 | 925.2 | 920 | 924.1 | -1.7 | -0.2% | 3,090 |
| 2022/09/15 | 930.5 | 933 | 925.8 | 925.8 | -3 | -0.3% | 690 |
| 2022/09/14 | 932.5 | 932.9 | 926 | 928.8 | -17.2 | -1.8% | 2,930 |
| 2022/09/13 | 951.7 | 951.7 | 943.5 | 946 | +3 | +0.3% | 12,020 |
| 2022/09/12 | 947.1 | 950 | 941.8 | 943 | +5.6 | +0.6% | 2,690 |
| 2022/09/09 | 939.9 | 943.3 | 937 | 937.4 | +3 | +0.3% | 4,590 |
| 2022/09/08 | 923.3 | 937 | 923.3 | 934.4 | +15.9 | +1.7% | 33,950 |
| 2022/09/07 | 921 | 921 | 911.1 | 918.5 | -6.5 | -0.7% | 3,620 |
| 2022/09/06 | 920.7 | 929.2 | 920.7 | 925 | +0.1 | ±0% | 1,260 |
| 2022/09/05 | 921.3 | 924.9 | 918.6 | 924.9 | +5.3 | +0.6% | 560 |
| 2022/09/02 | 927.3 | 927.3 | 917.9 | 919.6 | -5.8 | -0.6% | 1,900 |
| 2022/09/01 | 930.9 | 930.9 | 922.1 | 925.4 | -8.7 | -0.9% | 2,430 |
| 2022/08/31 | 933.4 | 936.1 | 928.2 | 934.1 | -5.8 | -0.6% | 800 |
| 2022/08/30 | 931.1 | 939.9 | 931 | 939.9 | +9.9 | +1.1% | 610 |
| 2022/08/29 | 925.1 | 930 | 922 | 930 | -13.3 | -1.4% | 7,180 |
| 2022/08/26 | 948.2 | 952.6 | 943.3 | 943.3 | -0.7 | -0.1% | 24,040 |
| 2022/08/25 | 944.3 | 945.8 | 914.3 | 944 | +6.2 | +0.7% | 5,060 |
| 2022/08/24 | 945.8 | 947.7 | 937.8 | 937.8 | -5.2 | -0.6% | 1,650 |
| 2022/08/23 | 953.8 | 953.8 | 943 | 943 | -11.3 | -1.2% | 2,030 |
| 2022/08/22 | 950 | 956 | 948.7 | 954.3 | -2 | -0.2% | 1,810 |
| 2022/08/19 | 961.5 | 961.5 | 956.3 | 956.3 | -3.4 | -0.4% | 1,340 |
| 2022/08/18 | 961.6 | 961.6 | 954.7 | 959.7 | -3.3 | -0.3% | 2,590 |
| 2022/08/17 | 954.7 | 963 | 954.7 | 963 | +14.8 | +1.6% | 6,520 |
| 2022/08/16 | 954.7 | 954.8 | 948.2 | 948.2 | +5.5 | +0.6% | 2,280 |
| 2022/08/15 | 947.7 | 954.5 | 942.7 | 942.7 | +0.7 | +0.1% | 8,870 |
| 2022/08/12 | 938.7 | 943.2 | 937.2 | 942 | +16.8 | +1.8% | 6,080 |
| 2022/08/10 | 924.5 | 925.2 | 920 | 925.2 | +1.6 | +0.2% | 630 |
| 2022/08/09 | 935.9 | 936.2 | 922.7 | 923.6 | -16.4 | -1.7% | 3,530 |
| 2022/08/08 | 930.6 | 940 | 930.6 | 940 | +6.1 | +0.7% | 3,110 |
| 2022/08/05 | 923.9 | 936 | 923.9 | 933.9 | +10.7 | +1.2% | 3,310 |
| 2022/08/04 | 933.6 | 933.6 | 923.2 | 923.2 | +1.1 | +0.1% | 770 |
| 2022/08/03 | 921 | 939.3 | 920 | 922.1 | +0.1 | ±0% | 1,310 |
| 2022/08/02 | 935.1 | 935.1 | 917.9 | 922 | -14.4 | -1.5% | 3,510 |
| 2022/08/01 | 931 | 937.9 | 927.9 | 936.4 | +8.1 | +0.9% | 1,100 |
| 2022/07/29 | 938.9 | 938.9 | 927.1 | 928.3 | -5.8 | -0.6% | 810 |
| 2022/07/28 | 942.6 | 942.6 | 932.4 | 934.1 | -5.7 | -0.6% | 1,350 |
| 2022/07/27 | 931.6 | 939.8 | 928.4 | 939.8 | +4.8 | +0.5% | 2,350 |
| 2022/07/26 | 931.7 | 935.5 | 931.4 | 935 | -1 | -0.1% | 2,600 |
| 2022/07/25 | 937.7 | 937.7 | 930 | 936 | -4.7 | -0.5% | 3,190 |
| 2022/07/22 | 937 | 942.2 | 935.2 | 940.7 | +3 | +0.3% | 4,960 |
| 2022/07/21 | 933.3 | 939.9 | 933.3 | 937.7 | +0.4 | ±0% | 2,800 |
| 2022/07/20 | 931.5 | 938 | 919.5 | 937.3 | +18.1 | +2% | 15,610 |
| 2022/07/19 | 915.6 | 921 | 910.9 | 919.2 | +16.2 | +1.8% | 3,320 |
| 2022/07/15 | 913 | 913 | 903 | 903 | -7.4 | -0.8% | 3,120 |
| 2022/07/14 | 902.4 | 912 | 901.1 | 910.4 | -10.1 | -1.1% | 2,550 |
| 2022/07/13 | 922.5 | 922.5 | 919.1 | 920.5 | +2.9 | +0.3% | 6,910 |
701～
750
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
