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 |
|---|---|---|---|---|---|---|---|
| 2015/05/15 | 840 | 840 | 834 | 840 | +5 | +0.6% | 7,160 |
| 2015/05/14 | 843 | 843 | 834 | 835 | -8 | -0.9% | 3,820 |
| 2015/05/13 | 840 | 843 | 835 | 843 | +2 | +0.2% | 1,110 |
| 2015/05/12 | 848 | 848 | 835 | 841 | -3 | -0.4% | 3,900 |
| 2015/05/11 | 843 | 857 | 843 | 844 | +7 | +0.8% | 7,030 |
| 2015/05/08 | 829 | 840 | 829 | 837 | +7 | +0.8% | 5,720 |
| 2015/05/07 | 836 | 836 | 824 | 830 | -10 | -1.2% | 4,310 |
| 2015/05/01 | 836 | 843 | 833 | 840 | -20 | -2.3% | 8,350 |
| 2015/04/30 | 845 | 860 | 838 | 860 | +4 | +0.5% | 8,780 |
| 2015/04/28 | 851 | 858 | 851 | 856 | +4 | +0.5% | 4,570 |
| 2015/04/27 | 857 | 857 | 847 | 852 | -1 | -0.1% | 3,560 |
| 2015/04/24 | 854 | 858 | 852 | 853 | -1 | -0.1% | 7,740 |
| 2015/04/23 | 853 | 865 | 851 | 854 | +4 | +0.5% | 18,570 |
| 2015/04/22 | 848 | 855 | 848 | 850 | +7 | +0.8% | 14,610 |
| 2015/04/21 | 833 | 844 | 832 | 843 | +11 | +1.3% | 16,150 |
| 2015/04/20 | 824 | 832 | 820 | 832 | +1 | +0.1% | 33,690 |
| 2015/04/17 | 830 | 835 | 825 | 831 | +1 | +0.1% | 8,060 |
| 2015/04/16 | 822 | 830 | 822 | 830 | +8 | +1% | 10,040 |
| 2015/04/15 | 817 | 824 | 817 | 822 | +2 | +0.2% | 3,020 |
| 2015/04/14 | 817 | 821 | 817 | 820 | +2 | +0.2% | 1,650 |
| 2015/04/13 | 823 | 823 | 818 | 818 | -4 | -0.5% | 26,840 |
| 2015/04/10 | 822 | 824 | 819 | 822 | +2 | +0.2% | 10,070 |
| 2015/04/09 | 823 | 823 | 819 | 820 | +3 | +0.4% | 12,920 |
| 2015/04/08 | 820 | 822 | 816 | 817 | -1 | -0.1% | 10,270 |
| 2015/04/07 | 805 | 820 | 805 | 818 | +15 | +1.9% | 8,860 |
| 2015/04/06 | 800 | 806 | 800 | 803 | -3 | -0.4% | 1,440 |
| 2015/04/03 | 803 | 809 | 803 | 806 | -2 | -0.2% | 1,090 |
| 2015/04/02 | 789 | 810 | 789 | 808 | +16 | +2% | 4,400 |
| 2015/04/01 | 798 | 798 | 784 | 792 | -7 | -0.9% | 8,920 |
| 2015/03/31 | 817 | 817 | 799 | 799 | -8 | -1% | 6,070 |
| 2015/03/30 | 802 | 808 | 796 | 807 | +4 | +0.5% | 4,830 |
| 2015/03/27 | 804 | 816 | 798 | 803 | -1 | -0.1% | 2,940 |
| 2015/03/26 | 813 | 813 | 803 | 804 | -10 | -1.2% | 9,720 |
| 2015/03/25 | 817 | 817 | 809 | 814 | ±0 | ±0% | 4,320 |
| 2015/03/24 | 820 | 820 | 811 | 814 | -5 | -0.6% | 5,820 |
| 2015/03/23 | 818 | 820 | 817 | 819 | +5 | +0.6% | 5,870 |
| 2015/03/20 | 813 | 814 | 807 | 814 | +4 | +0.5% | 2,900 |
| 2015/03/19 | 816 | 817 | 805 | 810 | -6 | -0.7% | 6,200 |
| 2015/03/18 | 809 | 817 | 806 | 816 | +9 | +1.1% | 12,130 |
| 2015/03/17 | 808 | 810 | 806 | 807 | +5 | +0.6% | 4,160 |
| 2015/03/16 | 801 | 806 | 800 | 802 | -3 | -0.4% | 4,870 |
| 2015/03/13 | 800 | 808 | 797 | 805 | +11 | +1.4% | 18,860 |
| 2015/03/12 | 784 | 795 | 784 | 794 | +11 | +1.4% | 6,520 |
| 2015/03/11 | 777 | 785 | 777 | 783 | -1 | -0.1% | 6,920 |
| 2015/03/10 | 791 | 792 | 781 | 784 | -4 | -0.5% | 4,310 |
| 2015/03/09 | 791 | 792 | 787 | 788 | -6 | -0.8% | 6,400 |
| 2015/03/06 | 788 | 794 | 787 | 794 | +11 | +1.4% | 9,040 |
| 2015/03/05 | 783 | 785 | 782 | 783 | -1 | -0.1% | 3,020 |
| 2015/03/04 | 782 | 784 | 776 | 784 | -4 | -0.5% | 8,640 |
| 2015/03/03 | 795 | 795 | 784 | 788 | -2 | -0.3% | 8,700 |
2501～
2550
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
