1,481.5
-1.5 (-0.10%)
株価：2025/01/30 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,428 | 1,436 | 1,418 | 1,436 | -19.5 | -1.3% | 48,030 |
| 2024/04/04 | 1,449.5 | 1,466.5 | 1,449.5 | 1,455.5 | +18.5 | +1.3% | 65,900 |
| 2024/04/03 | 1,427.5 | 1,440 | 1,423 | 1,437 | -4.5 | -0.3% | 30,470 |
| 2024/04/02 | 1,449.5 | 1,455.5 | 1,436 | 1,441.5 | -1 | -0.1% | 20,920 |
| 2024/04/01 | 1,472.5 | 1,472.5 | 1,433.5 | 1,442.5 | -24.5 | -1.7% | 45,180 |
| 2024/03/29 | 1,476 | 1,476 | 1,464.5 | 1,467 | +1 | +0.1% | 18,510 |
| 2024/03/28 | 1,494 | 1,494 | 1,460 | 1,466 | -11 | -0.7% | 32,340 |
| 2024/03/27 | 1,471 | 1,481 | 1,467.5 | 1,477 | +8 | +0.5% | 38,370 |
| 2024/03/26 | 1,461 | 1,469 | 1,456 | 1,469 | +8 | +0.5% | 17,450 |
| 2024/03/25 | 1,494 | 1,494 | 1,461 | 1,461 | -27 | -1.8% | 35,650 |
| 2024/03/22 | 1,493 | 1,493 | 1,476.5 | 1,488 | +15 | +1% | 33,480 |
| 2024/03/21 | 1,470 | 1,477.5 | 1,465 | 1,473 | +28.5 | +2% | 72,370 |
| 2024/03/19 | 1,426.5 | 1,444.5 | 1,423 | 1,444.5 | +15 | +1% | 11,000 |
| 2024/03/18 | 1,402.5 | 1,430 | 1,402.5 | 1,429.5 | +34.5 | +2.5% | 24,700 |
| 2024/03/15 | 1,371 | 1,420 | 1,371 | 1,395 | +4 | +0.3% | 13,940 |
| 2024/03/14 | 1,386.5 | 1,392.5 | 1,379 | 1,391 | -2.5 | -0.2% | 12,900 |
| 2024/03/13 | 1,409 | 1,421 | 1,383 | 1,393.5 | +3 | +0.2% | 9,570 |
| 2024/03/12 | 1,395 | 1,395.5 | 1,372 | 1,390.5 | -19 | -1.3% | 35,280 |
| 2024/03/11 | 1,418.5 | 1,428 | 1,391.5 | 1,409.5 | -31 | -2.2% | 59,400 |
| 2024/03/08 | 1,449 | 1,453 | 1,437.5 | 1,440.5 | +1.5 | +0.1% | 16,830 |
| 2024/03/07 | 1,469 | 1,469 | 1,436 | 1,439 | -10 | -0.7% | 36,350 |
| 2024/03/06 | 1,437.5 | 1,449.5 | 1,436 | 1,449 | +2 | +0.1% | 27,630 |
| 2024/03/05 | 1,432 | 1,449.5 | 1,431 | 1,447 | +5.5 | +0.4% | 23,550 |
| 2024/03/04 | 1,469.5 | 1,469.5 | 1,437 | 1,441.5 | +0.5 | ±0% | 56,050 |
| 2024/03/01 | 1,417 | 1,445 | 1,417 | 1,441 | +28 | +2% | 22,980 |
| 2024/02/29 | 1,408.5 | 1,420 | 1,400 | 1,413 | +0.5 | ±0% | 17,710 |
| 2024/02/28 | 1,417 | 1,419 | 1,408 | 1,412.5 | -4.5 | -0.3% | 18,650 |
| 2024/02/27 | 1,419.5 | 1,430 | 1,415.5 | 1,417 | +4.5 | +0.3% | 34,340 |
| 2024/02/26 | 1,410.5 | 1,423.5 | 1,406 | 1,412.5 | +7.5 | +0.5% | 55,340 |
| 2024/02/22 | 1,398.5 | 1,409 | 1,393 | 1,405 | +19.5 | +1.4% | 25,200 |
| 2024/02/21 | 1,377 | 1,385.5 | 1,375.5 | 1,385.5 | +5 | +0.4% | 22,200 |
| 2024/02/20 | 1,394 | 1,399.5 | 1,380.5 | 1,380.5 | -19.5 | -1.4% | 73,350 |
| 2024/02/19 | 1,384 | 1,400 | 1,381 | 1,400 | +2.5 | +0.2% | 54,690 |
| 2024/02/16 | 1,400 | 1,402.5 | 1,380 | 1,397.5 | +22 | +1.6% | 46,060 |
| 2024/02/15 | 1,384 | 1,390 | 1,370 | 1,375.5 | +4.5 | +0.3% | 30,320 |
| 2024/02/14 | 1,375 | 1,375 | 1,361.5 | 1,371 | -9 | -0.7% | 32,620 |
| 2024/02/13 | 1,356 | 1,380 | 1,338 | 1,380 | +42 | +3.1% | 26,330 |
| 2024/02/09 | 1,348 | 1,359 | 1,337 | 1,338 | -3.5 | -0.3% | 12,130 |
| 2024/02/08 | 1,342 | 1,359.5 | 1,328.5 | 1,341.5 | +10.5 | +0.8% | 49,020 |
| 2024/02/07 | 1,319 | 1,338.5 | 1,318 | 1,331 | +1.5 | +0.1% | 11,240 |
| 2024/02/06 | 1,325 | 1,329.5 | 1,301 | 1,329.5 | +4.5 | +0.3% | 15,970 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,325 | +10 | +0.8% | 5,320 |
| 2024/02/02 | 1,309 | 1,321 | 1,309 | 1,315 | -2 | -0.2% | 5,390 |
| 2024/02/01 | 1,314 | 1,317 | 1,301 | 1,317 | +2 | +0.2% | 4,300 |
| 2024/01/31 | 1,310 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 4,850 |
| 2024/01/30 | 1,323 | 1,326.5 | 1,262 | 1,315 | +18.5 | +1.4% | 63,370 |
| 2024/01/29 | 1,288 | 1,305 | 1,288 | 1,296.5 | +12.5 | +1% | 15,850 |
| 2024/01/26 | 1,290 | 1,296 | 1,275 | 1,284 | -19 | -1.5% | 14,640 |
| 2024/01/25 | 1,322 | 1,322 | 1,299.5 | 1,303 | -15 | -1.1% | 29,900 |
| 2024/01/24 | 1,324 | 1,324 | 1,309 | 1,318 | -6 | -0.5% | 11,470 |
201～
250
件表示中 / 3630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
