1,523
+9 (+0.59%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 766 | 769 | 764 | 765 | -2 | -0.3% | 3,740 |
| 2015/12/21 | 769 | 769 | 757 | 767 | -3 | -0.4% | 4,830 |
| 2015/12/18 | 780 | 800 | 770 | 770 | -11 | -1.4% | 17,500 |
| 2015/12/17 | 801 | 801 | 781 | 781 | +10 | +1.3% | 18,710 |
| 2015/12/16 | 752 | 775 | 752 | 771 | +22 | +2.9% | 4,050 |
| 2015/12/15 | 764 | 764 | 747 | 749 | -15 | -2% | 6,670 |
| 2015/12/14 | 760 | 764 | 752 | 764 | -8 | -1% | 12,350 |
| 2015/12/11 | 771 | 774 | 766 | 772 | +1 | +0.1% | 5,270 |
| 2015/12/10 | 784 | 784 | 715 | 771 | -6 | -0.8% | 4,660 |
| 2015/12/09 | 778 | 780 | 774 | 777 | -5 | -0.6% | 1,830 |
| 2015/12/08 | 788 | 792 | 780 | 782 | -6 | -0.8% | 2,420 |
| 2015/12/07 | 793 | 795 | 788 | 788 | +4 | +0.5% | 1,720 |
| 2015/12/04 | 794 | 794 | 783 | 784 | -15 | -1.9% | 3,430 |
| 2015/12/03 | 796 | 801 | 796 | 799 | -1 | -0.1% | 1,640 |
| 2015/12/02 | 800 | 801 | 797 | 800 | +5 | +0.6% | 3,600 |
| 2015/12/01 | 793 | 796 | 790 | 795 | +7 | +0.9% | 1,900 |
| 2015/11/30 | 799 | 799 | 787 | 788 | -8 | -1% | 3,530 |
| 2015/11/27 | 801 | 801 | 795 | 796 | -5 | -0.6% | 1,030 |
| 2015/11/26 | 800 | 802 | 798 | 801 | +5 | +0.6% | 2,540 |
| 2015/11/25 | 803 | 803 | 793 | 796 | -7 | -0.9% | 1,520 |
| 2015/11/24 | 801 | 803 | 800 | 803 | +2 | +0.2% | 2,650 |
| 2015/11/20 | 800 | 802 | 798 | 801 | -4 | -0.5% | 5,130 |
| 2015/11/19 | 802 | 810 | 802 | 805 | +6 | +0.8% | 5,320 |
| 2015/11/18 | 799 | 804 | 799 | 799 | -3 | -0.4% | 9,280 |
| 2015/11/17 | 800 | 804 | 800 | 802 | +8 | +1% | 2,510 |
| 2015/11/16 | 790 | 798 | 768 | 794 | -7 | -0.9% | 1,790 |
| 2015/11/13 | 801 | 801 | 793 | 801 | -6 | -0.7% | 4,050 |
| 2015/11/12 | 809 | 809 | 804 | 807 | -2 | -0.2% | 3,140 |
| 2015/11/11 | 803 | 811 | 803 | 809 | +3 | +0.4% | 3,570 |
| 2015/11/10 | 803 | 808 | 802 | 806 | ±0 | ±0% | 3,800 |
| 2015/11/09 | 792 | 810 | 792 | 806 | +14 | +1.8% | 15,440 |
| 2015/11/06 | 790 | 793 | 788 | 792 | +2 | +0.3% | 6,480 |
| 2015/11/05 | 784 | 792 | 784 | 790 | +5 | +0.6% | 5,940 |
| 2015/11/04 | 785 | 791 | 784 | 785 | +12 | +1.6% | 4,670 |
| 2015/11/02 | 784 | 784 | 771 | 773 | -14 | -1.8% | 3,660 |
| 2015/10/30 | 782 | 795 | 777 | 787 | +5 | +0.6% | 2,510 |
| 2015/10/29 | 789 | 789 | 777 | 782 | -1 | -0.1% | 5,500 |
| 2015/10/28 | 782 | 784 | 781 | 783 | +5 | +0.6% | 1,740 |
| 2015/10/27 | 790 | 790 | 778 | 778 | -10 | -1.3% | 6,170 |
| 2015/10/26 | 789 | 794 | 787 | 788 | +4 | +0.5% | 3,590 |
| 2015/10/23 | 775 | 785 | 775 | 784 | +17 | +2.2% | 23,070 |
| 2015/10/22 | 767 | 772 | 765 | 767 | -1 | -0.1% | 5,900 |
| 2015/10/21 | 754 | 770 | 754 | 768 | +11 | +1.5% | 18,100 |
| 2015/10/20 | 758 | 758 | 754 | 757 | +7 | +0.9% | 660 |
| 2015/10/19 | 752 | 754 | 748 | 750 | -5 | -0.7% | 500 |
| 2015/10/16 | 754 | 758 | 751 | 755 | +12 | +1.6% | 2,880 |
| 2015/10/15 | 738 | 748 | 734 | 743 | +5 | +0.7% | 1,940 |
| 2015/10/14 | 749 | 749 | 735 | 738 | -15 | -2% | 2,110 |
| 2015/10/13 | 770 | 770 | 753 | 753 | -14 | -1.8% | 10,100 |
| 2015/10/09 | 755 | 769 | 755 | 767 | +13 | +1.7% | 25,420 |
2351～
2400
件表示中 / 3756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
