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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/01 | 937.4 | 940.5 | 932 | 938.6 | +12.6 | +1.4% | 5,210 |
| 2022/10/31 | 931.6 | 932.1 | 923.4 | 926 | +14.1 | +1.5% | 11,260 |
| 2022/10/28 | 914.3 | 919.8 | 910.4 | 911.9 | -4 | -0.4% | 830 |
| 2022/10/27 | 922.9 | 922.9 | 915.9 | 915.9 | -5.4 | -0.6% | 6,130 |
| 2022/10/26 | 922.8 | 927.2 | 921.1 | 921.3 | +5.8 | +0.6% | 4,610 |
| 2022/10/25 | 915 | 918.8 | 913.8 | 915.5 | +12.7 | +1.4% | 1,790 |
| 2022/10/24 | 909.3 | 915 | 902.8 | 902.8 | +0.1 | ±0% | 1,390 |
| 2022/10/21 | 908.2 | 911 | 901.4 | 902.7 | -5.5 | -0.6% | 580 |
| 2022/10/20 | 904.5 | 908.2 | 900.1 | 908.2 | -2.8 | -0.3% | 680 |
| 2022/10/19 | 905 | 912 | 905 | 911 | +6.5 | +0.7% | 2,170 |
| 2022/10/18 | 908.5 | 908.6 | 900.2 | 904.5 | +5.8 | +0.6% | 2,750 |
| 2022/10/17 | 900.6 | 900.6 | 891.4 | 898.7 | -5.5 | -0.6% | 9,230 |
| 2022/10/14 | 898 | 926 | 898 | 904.2 | +17.7 | +2% | 4,620 |
| 2022/10/13 | 892.2 | 892.2 | 883 | 886.5 | -6.5 | -0.7% | 1,390 |
| 2022/10/12 | 890.8 | 895.1 | 890 | 893 | +3 | +0.3% | 1,970 |
| 2022/10/11 | 894.1 | 895.1 | 890 | 890 | -19.1 | -2.1% | 4,500 |
| 2022/10/07 | 907.7 | 914.3 | 907.7 | 909.1 | -7.9 | -0.9% | 1,760 |
| 2022/10/06 | 917.5 | 924.3 | 916.3 | 917 | +4.8 | +0.5% | 11,310 |
| 2022/10/05 | 917.6 | 917.6 | 912.2 | 912.2 | +5.6 | +0.6% | 3,910 |
| 2022/10/04 | 891.8 | 910 | 891.8 | 906.6 | +29.8 | +3.4% | 7,310 |
| 2022/10/03 | 868.4 | 879.2 | 865 | 876.8 | +4.3 | +0.5% | 9,070 |
| 2022/09/30 | 884.7 | 884.7 | 870 | 872.5 | -16.5 | -1.9% | 6,520 |
| 2022/09/29 | 893.5 | 893.5 | 883.1 | 889 | +14.5 | +1.7% | 2,700 |
| 2022/09/28 | 883.7 | 895.8 | 870 | 874.5 | -12.3 | -1.4% | 4,200 |
| 2022/09/27 | 889.6 | 892.9 | 882.3 | 886.8 | +2.8 | +0.3% | 2,920 |
| 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 |
701～
750
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
