1,621.5
-19.5 (-1.19%)
株価：2025/09/19 13:19
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,493.5 | 1,498 | 1,489.5 | 1,489.5 | -8.5 | -0.6% | 4,120 |
| 2025/07/04 | 1,518 | 1,518 | 1,498 | 1,498 | -2.5 | -0.2% | 3,160 |
| 2025/07/03 | 1,483.5 | 1,501.5 | 1,483.5 | 1,500.5 | +20 | +1.4% | 15,880 |
| 2025/07/02 | 1,486.5 | 1,502 | 1,480.5 | 1,480.5 | -21.5 | -1.4% | 24,320 |
| 2025/07/01 | 1,517 | 1,517 | 1,498 | 1,502 | -12 | -0.8% | 2,930 |
| 2025/06/30 | 1,521 | 1,553 | 1,511.5 | 1,514 | +10.5 | +0.7% | 17,520 |
| 2025/06/27 | 1,495 | 1,516 | 1,495 | 1,503.5 | +23 | +1.6% | 8,280 |
| 2025/06/26 | 1,469 | 1,483 | 1,469 | 1,480.5 | +11.5 | +0.8% | 4,440 |
| 2025/06/25 | 1,471.5 | 1,472 | 1,461.5 | 1,469 | +7.5 | +0.5% | 2,540 |
| 2025/06/24 | 1,468 | 1,477.5 | 1,461.5 | 1,461.5 | +11.5 | +0.8% | 2,230 |
| 2025/06/23 | 1,452 | 1,454 | 1,444.5 | 1,450 | -12 | -0.8% | 14,550 |
| 2025/06/20 | 1,476 | 1,478 | 1,462 | 1,462 | -13.5 | -0.9% | 20,270 |
| 2025/06/19 | 1,479.5 | 1,481 | 1,474.5 | 1,475.5 | -4.5 | -0.3% | 1,380 |
| 2025/06/18 | 1,470 | 1,487 | 1,470 | 1,480 | +7.5 | +0.5% | 10,200 |
| 2025/06/17 | 1,465 | 1,476 | 1,465 | 1,472.5 | +5 | +0.3% | 9,680 |
| 2025/06/16 | 1,467 | 1,477 | 1,466 | 1,467.5 | +0.5 | ±0% | 18,390 |
| 2025/06/13 | 1,492 | 1,492 | 1,454 | 1,467 | -13.5 | -0.9% | 14,240 |
| 2025/06/12 | 1,482 | 1,485.5 | 1,478 | 1,480.5 | -3.5 | -0.2% | 3,740 |
| 2025/06/11 | 1,486.5 | 1,493.5 | 1,484 | 1,484 | -4 | -0.3% | 6,150 |
| 2025/06/10 | 1,487.5 | 1,498 | 1,486.5 | 1,488 | -1.5 | -0.1% | 3,570 |
| 2025/06/09 | 1,483.5 | 1,492.5 | 1,483.5 | 1,489.5 | +14.5 | +1% | 15,040 |
| 2025/06/06 | 1,468.5 | 1,480.5 | 1,468.5 | 1,475 | +3 | +0.2% | 5,490 |
| 2025/06/05 | 1,472 | 1,479 | 1,469 | 1,472 | -22 | -1.5% | 5,600 |
| 2025/06/04 | 1,485 | 1,494.5 | 1,485 | 1,494 | +13.5 | +0.9% | 2,530 |
| 2025/06/03 | 1,484 | 1,491.5 | 1,480.5 | 1,480.5 | -19.5 | -1.3% | 8,400 |
| 2025/06/02 | 1,488 | 1,500 | 1,481 | 1,500 | -18 | -1.2% | 23,550 |
| 2025/05/30 | 1,493.5 | 1,518 | 1,491 | 1,518 | ±0 | ±0% | 12,160 |
| 2025/05/29 | 1,496.5 | 1,518 | 1,496.5 | 1,518 | +30 | +2% | 46,240 |
| 2025/05/28 | 1,497.5 | 1,502.5 | 1,485 | 1,488 | +5 | +0.3% | 14,100 |
| 2025/05/27 | 1,471.5 | 1,485 | 1,467 | 1,483 | +6.5 | +0.4% | 3,300 |
| 2025/05/26 | 1,460 | 1,476.5 | 1,460 | 1,476.5 | +16 | +1.1% | 5,510 |
| 2025/05/23 | 1,460 | 1,464 | 1,453.5 | 1,460.5 | +7.5 | +0.5% | 4,510 |
| 2025/05/22 | 1,455 | 1,455 | 1,443.5 | 1,453 | -8.5 | -0.6% | 4,680 |
| 2025/05/21 | 1,466.5 | 1,479 | 1,458.5 | 1,461.5 | -6.5 | -0.4% | 3,600 |
| 2025/05/20 | 1,465 | 1,476.5 | 1,465 | 1,468 | +7 | +0.5% | 2,300 |
| 2025/05/19 | 1,450.5 | 1,461 | 1,450.5 | 1,461 | +5.5 | +0.4% | 4,550 |
| 2025/05/16 | 1,465 | 1,465 | 1,450 | 1,455.5 | +1 | +0.1% | 19,310 |
| 2025/05/15 | 1,453.5 | 1,471 | 1,452 | 1,454.5 | -11 | -0.8% | 1,540 |
| 2025/05/14 | 1,483 | 1,483 | 1,460 | 1,465.5 | +6.5 | +0.4% | 5,330 |
| 2025/05/13 | 1,480 | 1,490 | 1,459 | 1,459 | +10.5 | +0.7% | 9,540 |
| 2025/05/12 | 1,456.5 | 1,459 | 1,440 | 1,448.5 | +7 | +0.5% | 11,130 |
| 2025/05/09 | 1,443.5 | 1,452 | 1,441.5 | 1,441.5 | +6.5 | +0.5% | 12,110 |
| 2025/05/08 | 1,443.5 | 1,443.5 | 1,421.5 | 1,435 | -4 | -0.3% | 5,290 |
| 2025/05/07 | 1,436 | 1,445.5 | 1,430 | 1,439 | ±0 | ±0% | 24,420 |
| 2025/05/02 | 1,442 | 1,445.5 | 1,430.5 | 1,439 | +18.5 | +1.3% | 11,530 |
| 2025/05/01 | 1,432.5 | 1,432.5 | 1,416.5 | 1,420.5 | +2.5 | +0.2% | 6,010 |
| 2025/04/30 | 1,429.5 | 1,434 | 1,415 | 1,418 | +4 | +0.3% | 10,480 |
| 2025/04/28 | 1,414 | 1,423 | 1,410.5 | 1,414 | +12 | +0.9% | 16,110 |
| 2025/04/25 | 1,387.5 | 1,402 | 1,383.5 | 1,402 | +33 | +2.4% | 7,290 |
| 2025/04/24 | 1,373 | 1,379 | 1,366.5 | 1,369 | +18.5 | +1.4% | 16,970 |
51～
100
件表示中 / 3786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
