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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 915 | 917.1 | 902.9 | 915.5 | -6.6 | -0.7% | 9,440 |
| 2022/04/26 | 934.9 | 935 | 922.1 | 922.1 | -3 | -0.3% | 1,750 |
| 2022/04/25 | 930 | 939.9 | 920 | 925.1 | -19.9 | -2.1% | 3,830 |
| 2022/04/22 | 948.2 | 948.2 | 937.7 | 945 | -8.5 | -0.9% | 3,130 |
| 2022/04/21 | 952.8 | 956.5 | 949.2 | 953.5 | +8.3 | +0.9% | 3,490 |
| 2022/04/20 | 946.9 | 956.5 | 941 | 945.2 | +9.6 | +1% | 3,250 |
| 2022/04/19 | 941.8 | 943 | 931.6 | 935.6 | +4.1 | +0.4% | 1,950 |
| 2022/04/18 | 934.8 | 935.4 | 920 | 931.5 | -10.4 | -1.1% | 7,190 |
| 2022/04/15 | 936 | 941.9 | 926.1 | 941.9 | -1.1 | -0.1% | 1,510 |
| 2022/04/14 | 942.5 | 947 | 940 | 943 | +9.6 | +1% | 890 |
| 2022/04/13 | 931 | 940 | 928.9 | 933.4 | +10.4 | +1.1% | 2,840 |
| 2022/04/12 | 934.5 | 934.5 | 923 | 923 | -12 | -1.3% | 2,820 |
| 2022/04/11 | 936 | 941 | 934.9 | 935 | -1.3 | -0.1% | 1,370 |
| 2022/04/08 | 947.2 | 947.9 | 934.9 | 936.3 | -3.8 | -0.4% | 4,200 |
| 2022/04/07 | 947.9 | 947.9 | 936.3 | 940.1 | -14.9 | -1.6% | 2,920 |
| 2022/04/06 | 965.2 | 965.2 | 955 | 955 | -11.6 | -1.2% | 1,600 |
| 2022/04/05 | 980.1 | 980.1 | 965.5 | 966.6 | -5.4 | -0.6% | 4,460 |
| 2022/04/04 | 970 | 974.5 | 967.1 | 972 | +5 | +0.5% | 3,100 |
| 2022/04/01 | 962.9 | 972.1 | 954 | 967 | -3.5 | -0.4% | 3,280 |
| 2022/03/31 | 977 | 981.9 | 969.8 | 970.5 | -0.6 | -0.1% | 5,070 |
| 2022/03/30 | 986.5 | 986.5 | 967.9 | 971.1 | +6.1 | +0.6% | 2,980 |
| 2022/03/29 | 976.5 | 977.7 | 965 | 965 | -0.1 | ±0% | 11,840 |
| 2022/03/28 | 970 | 972 | 960 | 965.1 | -4.5 | -0.5% | 3,470 |
| 2022/03/25 | 980.4 | 980.9 | 966.2 | 969.6 | -1.9 | -0.2% | 14,140 |
| 2022/03/24 | 957.3 | 974 | 957.3 | 971.5 | +4.6 | +0.5% | 15,660 |
| 2022/03/23 | 956.3 | 970 | 956.3 | 966.9 | +25.6 | +2.7% | 39,500 |
| 2022/03/22 | 930.8 | 949.9 | 910 | 941.3 | +16.1 | +1.7% | 31,780 |
| 2022/03/18 | 923.7 | 927.1 | 922 | 925.2 | +5.2 | +0.6% | 6,000 |
| 2022/03/17 | 909.7 | 926.9 | 902 | 920 | +25.3 | +2.8% | 13,930 |
| 2022/03/16 | 886.7 | 895.2 | 885.5 | 894.7 | +18.6 | +2.1% | 6,150 |
| 2022/03/15 | 872.1 | 882.3 | 872.1 | 876.1 | +5.5 | +0.6% | 5,610 |
| 2022/03/14 | 872.7 | 880 | 870 | 870.6 | -6.1 | -0.7% | 1,390 |
| 2022/03/11 | 883 | 883 | 869 | 876.7 | -6.3 | -0.7% | 2,110 |
| 2022/03/10 | 868.1 | 886.9 | 857 | 883 | +29.9 | +3.5% | 5,140 |
| 2022/03/09 | 851.1 | 869.9 | 851.1 | 853.1 | +3 | +0.4% | 2,470 |
| 2022/03/08 | 870 | 881.1 | 843 | 850.1 | -26.9 | -3.1% | 14,270 |
| 2022/03/07 | 882 | 893.9 | 863 | 877 | -17.5 | -2% | 13,360 |
| 2022/03/04 | 904.3 | 904.4 | 886 | 894.5 | -13.6 | -1.5% | 22,270 |
| 2022/03/03 | 907.1 | 915 | 907 | 908.1 | +4.6 | +0.5% | 12,900 |
| 2022/03/02 | 903.8 | 914.9 | 895.1 | 903.5 | -11.7 | -1.3% | 14,110 |
| 2022/03/01 | 920 | 921.4 | 915.2 | 915.2 | +6.1 | +0.7% | 2,770 |
| 2022/02/28 | 908.4 | 920 | 905 | 909.1 | -10.9 | -1.2% | 4,530 |
| 2022/02/25 | 907.9 | 920 | 903.1 | 920 | +11.3 | +1.2% | 11,830 |
| 2022/02/24 | 905 | 926 | 895.1 | 908.7 | -6.7 | -0.7% | 11,320 |
| 2022/02/22 | 910 | 925.8 | 907.9 | 915.4 | -10.5 | -1.1% | 8,710 |
| 2022/02/21 | 918 | 928.8 | 915 | 925.9 | -4.4 | -0.5% | 3,550 |
| 2022/02/18 | 924.9 | 939 | 912 | 930.3 | -4.5 | -0.5% | 2,970 |
| 2022/02/17 | 944.6 | 944.6 | 931 | 934.8 | -9.2 | -1% | 3,750 |
| 2022/02/16 | 948.5 | 948.5 | 935 | 944 | +10.5 | +1.1% | 10,310 |
| 2022/02/15 | 942.6 | 942.6 | 927 | 933.5 | -7.2 | -0.8% | 42,550 |
801～
850
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
