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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 932.8 | 938 | 915.3 | 917.6 | -13.4 | -1.4% | 4,300 |
| 2022/07/11 | 929.3 | 938.7 | 926.2 | 931 | +11.2 | +1.2% | 10,690 |
| 2022/07/08 | 917.1 | 925.2 | 915.1 | 919.8 | +7.2 | +0.8% | 8,520 |
| 2022/07/07 | 902.2 | 912.7 | 899 | 912.6 | +13.6 | +1.5% | 2,020 |
| 2022/07/06 | 900.3 | 906.3 | 896.1 | 899 | -12 | -1.3% | 1,690 |
| 2022/07/05 | 911.4 | 913.9 | 907.9 | 911 | +6 | +0.7% | 2,510 |
| 2022/07/04 | 899.9 | 905.5 | 895.8 | 905 | +12 | +1.3% | 2,620 |
| 2022/07/01 | 903.7 | 909.3 | 887 | 893 | -14.1 | -1.6% | 10,640 |
| 2022/06/30 | 915.1 | 915.1 | 903.8 | 907.1 | -9.8 | -1.1% | 5,790 |
| 2022/06/29 | 924.9 | 924.9 | 916.9 | 916.9 | -11.5 | -1.2% | 2,940 |
| 2022/06/28 | 917.7 | 928.4 | 917.7 | 928.4 | +10.7 | +1.2% | 4,280 |
| 2022/06/27 | 915.9 | 919.9 | 912.6 | 917.7 | +11.6 | +1.3% | 3,840 |
| 2022/06/24 | 901.6 | 909 | 900 | 906.1 | +2.3 | +0.3% | 2,350 |
| 2022/06/23 | 906.6 | 916.7 | 901.4 | 903.8 | -5.6 | -0.6% | 3,660 |
| 2022/06/22 | 915.5 | 915.5 | 908 | 909.4 | +0.4 | ±0% | 1,540 |
| 2022/06/21 | 904.9 | 913 | 897.6 | 909 | +19 | +2.1% | 4,190 |
| 2022/06/20 | 902.1 | 905.4 | 883 | 890 | -15.9 | -1.8% | 6,610 |
| 2022/06/17 | 900 | 909.1 | 890 | 905.9 | -9.1 | -1% | 14,570 |
| 2022/06/16 | 922.6 | 926.5 | 909.1 | 915 | +5.9 | +0.6% | 1,440 |
| 2022/06/15 | 915.4 | 917.6 | 906 | 909.1 | -11.9 | -1.3% | 6,430 |
| 2022/06/14 | 918.6 | 921 | 913 | 921 | -12.6 | -1.3% | 9,410 |
| 2022/06/13 | 936.3 | 954.9 | 930 | 933.6 | -26.5 | -2.8% | 6,300 |
| 2022/06/10 | 966.9 | 970.9 | 957.1 | 960.1 | -15.8 | -1.6% | 1,220 |
| 2022/06/09 | 971.5 | 978.5 | 966.9 | 975.9 | +9 | +0.9% | 12,420 |
| 2022/06/08 | 962 | 971 | 960.9 | 966.9 | +11.5 | +1.2% | 5,290 |
| 2022/06/07 | 959.8 | 965 | 955.4 | 955.4 | +1.6 | +0.2% | 7,110 |
| 2022/06/06 | 948 | 955.7 | 946.9 | 953.8 | +5.2 | +0.5% | 3,160 |
| 2022/06/03 | 958.2 | 958.2 | 946.8 | 948.6 | -3.4 | -0.4% | 2,400 |
| 2022/06/02 | 959.2 | 959.2 | 948.6 | 952 | -4.6 | -0.5% | 730 |
| 2022/06/01 | 952.9 | 959 | 945.8 | 956.6 | +7.2 | +0.8% | 6,100 |
| 2022/05/31 | 947 | 953.7 | 945.7 | 949.4 | -2.1 | -0.2% | 2,910 |
| 2022/05/30 | 940.1 | 953.5 | 939.9 | 951.5 | +26.1 | +2.8% | 3,660 |
| 2022/05/27 | 940.3 | 941.8 | 925.4 | 925.4 | -2.3 | -0.2% | 4,860 |
| 2022/05/26 | 927.5 | 932 | 925 | 927.7 | +0.2 | ±0% | 1,400 |
| 2022/05/25 | 927.5 | 929.5 | 917.8 | 927.5 | -2 | -0.2% | 1,930 |
| 2022/05/24 | 936 | 936 | 929.5 | 929.5 | -5.5 | -0.6% | 3,260 |
| 2022/05/23 | 933 | 936.2 | 931.1 | 935 | +10 | +1.1% | 4,930 |
| 2022/05/20 | 917.8 | 930.2 | 914.9 | 925 | +14.7 | +1.6% | 7,320 |
| 2022/05/19 | 912.1 | 919.3 | 908 | 910.3 | -18.7 | -2% | 5,690 |
| 2022/05/18 | 930 | 934 | 922 | 929 | +9.3 | +1% | 6,180 |
| 2022/05/17 | 921.6 | 921.6 | 917.5 | 919.7 | +4.6 | +0.5% | 680 |
| 2022/05/16 | 925.2 | 927.5 | 915 | 915.1 | +4.9 | +0.5% | 7,360 |
| 2022/05/13 | 900.6 | 918.8 | 900.6 | 910.2 | +19.5 | +2.2% | 6,370 |
| 2022/05/12 | 901.8 | 911.9 | 890.7 | 890.7 | -16.8 | -1.9% | 7,800 |
| 2022/05/11 | 915 | 915.3 | 907.5 | 907.5 | -1.3 | -0.1% | 1,620 |
| 2022/05/10 | 916.1 | 931.1 | 907.5 | 908.8 | -17.3 | -1.9% | 9,630 |
| 2022/05/09 | 941.9 | 943.6 | 926.1 | 926.1 | -14.7 | -1.6% | 3,410 |
| 2022/05/06 | 939.7 | 947.8 | 935 | 940.8 | +8.5 | +0.9% | 3,340 |
| 2022/05/02 | 935 | 948.7 | 931.8 | 932.3 | -1.6 | -0.2% | 10,270 |
| 2022/04/28 | 918.9 | 939.9 | 918.9 | 933.9 | +18.4 | +2% | 4,320 |
751～
800
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
