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 |
|---|---|---|---|---|---|---|---|
| 2015/07/27 | 834 | 834 | 828 | 830 | -8 | -1% | 2,440 |
| 2015/07/24 | 838 | 839 | 835 | 838 | -2 | -0.2% | 1,310 |
| 2015/07/23 | 838 | 840 | 838 | 840 | ±0 | ±0% | 6,550 |
| 2015/07/22 | 839 | 842 | 838 | 840 | -5 | -0.6% | 1,960 |
| 2015/07/21 | 844 | 848 | 843 | 845 | +3 | +0.4% | 15,770 |
| 2015/07/17 | 841 | 844 | 841 | 842 | +2 | +0.2% | 890 |
| 2015/07/16 | 834 | 840 | 834 | 840 | +5 | +0.6% | 13,210 |
| 2015/07/15 | 833 | 838 | 833 | 835 | +2 | +0.2% | 1,860 |
| 2015/07/14 | 830 | 834 | 830 | 833 | +11 | +1.3% | 4,600 |
| 2015/07/13 | 825 | 825 | 815 | 822 | -6 | -0.7% | 23,610 |
| 2015/07/10 | 824 | 831 | 820 | 828 | +10 | +1.2% | 16,960 |
| 2015/07/09 | 801 | 818 | 793 | 818 | -5 | -0.6% | 24,930 |
| 2015/07/08 | 849 | 849 | 823 | 823 | -26 | -3.1% | 25,020 |
| 2015/07/07 | 850 | 852 | 845 | 849 | +7 | +0.8% | 6,020 |
| 2015/07/06 | 853 | 853 | 839 | 842 | -12 | -1.4% | 9,990 |
| 2015/07/03 | 849 | 854 | 849 | 854 | +4 | +0.5% | 3,200 |
| 2015/07/02 | 849 | 853 | 849 | 850 | +4 | +0.5% | 5,660 |
| 2015/07/01 | 847 | 847 | 842 | 846 | ±0 | ±0% | 8,860 |
| 2015/06/30 | 842 | 848 | 842 | 846 | -1 | -0.1% | 14,940 |
| 2015/06/29 | 860 | 860 | 844 | 847 | -23 | -2.6% | 12,820 |
| 2015/06/26 | 866 | 870 | 863 | 870 | ±0 | ±0% | 3,720 |
| 2015/06/25 | 872 | 872 | 869 | 870 | -3 | -0.3% | 4,860 |
| 2015/06/24 | 876 | 880 | 873 | 873 | +5 | +0.6% | 5,750 |
| 2015/06/23 | 853 | 870 | 853 | 868 | +17 | +2% | 6,430 |
| 2015/06/22 | 843 | 852 | 843 | 851 | +8 | +0.9% | 2,430 |
| 2015/06/19 | 840 | 843 | 839 | 843 | +5 | +0.6% | 2,810 |
| 2015/06/18 | 846 | 846 | 838 | 838 | -8 | -0.9% | 3,890 |
| 2015/06/17 | 857 | 857 | 845 | 846 | -6 | -0.7% | 1,530 |
| 2015/06/16 | 856 | 856 | 850 | 852 | -6 | -0.7% | 10,800 |
| 2015/06/15 | 855 | 858 | 850 | 858 | -1 | -0.1% | 1,020 |
| 2015/06/12 | 862 | 862 | 857 | 859 | +2 | +0.2% | 1,050 |
| 2015/06/11 | 846 | 859 | 846 | 857 | +7 | +0.8% | 6,250 |
| 2015/06/10 | 849 | 856 | 846 | 850 | -2 | -0.2% | 5,120 |
| 2015/06/09 | 856 | 862 | 852 | 852 | -13 | -1.5% | 9,980 |
| 2015/06/08 | 876 | 876 | 864 | 865 | -3 | -0.3% | 3,050 |
| 2015/06/05 | 870 | 870 | 867 | 868 | -6 | -0.7% | 2,550 |
| 2015/06/04 | 870 | 876 | 870 | 874 | ±0 | ±0% | 1,010 |
| 2015/06/03 | 871 | 875 | 870 | 874 | -2 | -0.2% | 3,940 |
| 2015/06/02 | 884 | 884 | 872 | 876 | -6 | -0.7% | 27,160 |
| 2015/06/01 | 882 | 882 | 872 | 882 | +2 | +0.2% | 11,830 |
| 2015/05/29 | 875 | 882 | 875 | 880 | +5 | +0.6% | 36,720 |
| 2015/05/28 | 871 | 880 | 871 | 875 | +5 | +0.6% | 10,790 |
| 2015/05/27 | 867 | 870 | 867 | 870 | +4 | +0.5% | 1,710 |
| 2015/05/26 | 869 | 870 | 866 | 866 | -1 | -0.1% | 6,010 |
| 2015/05/25 | 860 | 867 | 860 | 867 | +7 | +0.8% | 14,440 |
| 2015/05/22 | 858 | 862 | 856 | 860 | -1 | -0.1% | 12,230 |
| 2015/05/21 | 857 | 865 | 857 | 861 | +3 | +0.3% | 6,730 |
| 2015/05/20 | 857 | 862 | 857 | 858 | +4 | +0.5% | 14,760 |
| 2015/05/19 | 853 | 855 | 853 | 854 | +2 | +0.2% | 2,010 |
| 2015/05/18 | 839 | 853 | 839 | 852 | +12 | +1.4% | 3,640 |
2451～
2500
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
