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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 936.8 | 941 | 931.3 | 940.7 | -16.9 | -1.8% | 11,070 |
| 2022/02/10 | 960 | 964 | 952 | 957.6 | +0.6 | +0.1% | 3,110 |
| 2022/02/09 | 955.6 | 960 | 951.1 | 957 | +10 | +1.1% | 8,520 |
| 2022/02/08 | 948.7 | 953 | 945.3 | 947 | +4.6 | +0.5% | 3,370 |
| 2022/02/07 | 947.5 | 948 | 934.9 | 942.4 | -5.1 | -0.5% | 7,380 |
| 2022/02/04 | 938.1 | 947.5 | 933 | 947.5 | +0.6 | +0.1% | 6,620 |
| 2022/02/03 | 947 | 947 | 940.3 | 946.9 | -5.3 | -0.6% | 2,180 |
| 2022/02/02 | 944.4 | 958 | 944.4 | 952.2 | +20.4 | +2.2% | 11,150 |
| 2022/02/01 | 948.4 | 948.5 | 930.1 | 931.8 | -6.2 | -0.7% | 5,210 |
| 2022/01/31 | 920 | 938 | 912.1 | 938 | +17 | +1.8% | 11,520 |
| 2022/01/28 | 908.8 | 928.2 | 907.9 | 921 | +0.6 | +0.1% | 22,730 |
| 2022/01/27 | 936.2 | 937 | 899 | 920.4 | -11.9 | -1.3% | 32,500 |
| 2022/01/26 | 935 | 942 | 921 | 932.3 | -2.7 | -0.3% | 11,140 |
| 2022/01/25 | 945 | 958 | 925 | 935 | -22 | -2.3% | 23,950 |
| 2022/01/24 | 941.5 | 957 | 938 | 957 | -16.7 | -1.7% | 14,330 |
| 2022/01/21 | 958 | 973.7 | 938 | 973.7 | +9.7 | +1% | 27,370 |
| 2022/01/20 | 960 | 973.7 | 945.5 | 964 | +2 | +0.2% | 18,230 |
| 2022/01/19 | 970 | 977.4 | 948.1 | 962 | -26 | -2.6% | 41,820 |
| 2022/01/18 | 1,009.5 | 1,009.5 | 980.9 | 988 | -15 | -1.5% | 17,240 |
| 2022/01/17 | 1,011.5 | 1,012.5 | 996.5 | 1,003 | -2.5 | -0.2% | 9,300 |
| 2022/01/14 | 1,018.5 | 1,018.5 | 990 | 1,005.5 | -11 | -1.1% | 23,900 |
| 2022/01/13 | 1,016.5 | 1,020 | 1,006 | 1,016.5 | -3 | -0.3% | 9,100 |
| 2022/01/12 | 1,027 | 1,030 | 1,005 | 1,019.5 | +9.5 | +0.9% | 18,390 |
| 2022/01/11 | 1,033.5 | 1,033.5 | 996 | 1,010 | -22 | -2.1% | 37,780 |
| 2022/01/07 | 1,020 | 1,034.5 | 1,010 | 1,032 | -2 | -0.2% | 12,840 |
| 2022/01/06 | 1,027 | 1,038 | 990 | 1,034 | +0.5 | ±0% | 18,430 |
| 2022/01/05 | 1,044 | 1,044 | 1,028.5 | 1,033.5 | +4.5 | +0.4% | 46,340 |
| 2022/01/04 | 1,030 | 1,040 | 1,027 | 1,029 | +4 | +0.4% | 15,690 |
| 2021/12/30 | 1,027 | 1,046.5 | 1,015 | 1,025 | -5 | -0.5% | 21,220 |
| 2021/12/29 | 1,018 | 1,030 | 1,018 | 1,030 | ±0 | ±0% | 14,390 |
| 2021/12/28 | 1,000 | 1,036 | 999 | 1,030 | +45 | +4.6% | 25,130 |
| 2021/12/27 | 997 | 997 | 980 | 985 | -4.8 | -0.5% | 8,480 |
| 2021/12/24 | 980 | 990 | 971.1 | 989.8 | +19.7 | +2% | 5,950 |
| 2021/12/23 | 969.8 | 970.1 | 964.1 | 970.1 | +9.1 | +0.9% | 2,610 |
| 2021/12/22 | 969.8 | 969.8 | 957.8 | 961 | +0.9 | +0.1% | 3,080 |
| 2021/12/21 | 946 | 968.8 | 946 | 960.1 | -0.9 | -0.1% | 2,310 |
| 2021/12/20 | 972 | 995 | 953.5 | 961 | -7.8 | -0.8% | 5,880 |
| 2021/12/17 | 975.8 | 977.5 | 966.3 | 968.8 | -11.5 | -1.2% | 3,090 |
| 2021/12/16 | 983.1 | 983.4 | 976.5 | 980.3 | +12.2 | +1.3% | 6,160 |
| 2021/12/15 | 966.4 | 969 | 959.5 | 968.1 | +7 | +0.7% | 550 |
| 2021/12/14 | 961.2 | 964.2 | 958.5 | 961.1 | +1.1 | +0.1% | 4,000 |
| 2021/12/13 | 966.1 | 966.1 | 960 | 960 | -1.4 | -0.1% | 850 |
| 2021/12/10 | 968 | 968 | 960.9 | 961.4 | -9.6 | -1% | 1,140 |
| 2021/12/09 | 970.7 | 973.4 | 968 | 971 | -3.4 | -0.3% | 1,000 |
| 2021/12/08 | 976 | 976 | 970 | 974.4 | +6.1 | +0.6% | 4,180 |
| 2021/12/07 | 956.5 | 968.3 | 950 | 968.3 | +20.8 | +2.2% | 1,740 |
| 2021/12/06 | 952.1 | 953.4 | 943.5 | 947.5 | -4.5 | -0.5% | 2,030 |
| 2021/12/03 | 944 | 952 | 941 | 952 | +7.6 | +0.8% | 2,270 |
| 2021/12/02 | 959.4 | 959.4 | 928.3 | 944.4 | ±0 | ±0% | 5,690 |
| 2021/12/01 | 927.1 | 948.9 | 927.1 | 944.4 | +2.3 | +0.2% | 2,370 |
851～
900
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
