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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,341 | 1,341 | 1,302 | 1,324 | +4.5 | +0.3% | 25,950 |
| 2024/01/22 | 1,320 | 1,320 | 1,302.5 | 1,319.5 | +17.5 | +1.3% | 25,050 |
| 2024/01/19 | 1,309.5 | 1,310 | 1,293.5 | 1,302 | +14 | +1.1% | 7,860 |
| 2024/01/18 | 1,305 | 1,308 | 1,288 | 1,288 | -3 | -0.2% | 10,340 |
| 2024/01/17 | 1,315 | 1,315 | 1,291 | 1,291 | -6.5 | -0.5% | 30,050 |
| 2024/01/16 | 1,317 | 1,317 | 1,277.5 | 1,297.5 | -12.5 | -1% | 37,920 |
| 2024/01/15 | 1,298.5 | 1,320 | 1,275 | 1,310 | +29 | +2.3% | 55,590 |
| 2024/01/12 | 1,297.5 | 1,300 | 1,270 | 1,281 | +13.5 | +1.1% | 67,410 |
| 2024/01/11 | 1,252.5 | 1,269 | 1,252.5 | 1,267.5 | +34.5 | +2.8% | 13,640 |
| 2024/01/10 | 1,213 | 1,238 | 1,213 | 1,233 | +16 | +1.3% | 12,770 |
| 2024/01/09 | 1,218 | 1,220 | 1,210 | 1,217 | +10 | +0.8% | 5,180 |
| 2024/01/05 | 1,196.5 | 1,207 | 1,195.5 | 1,207 | +7 | +0.6% | 6,450 |
| 2024/01/04 | 1,191 | 1,200 | 1,177 | 1,200 | +6.5 | +0.5% | 5,540 |
| 2023/12/29 | 1,191 | 1,203 | 1,189.5 | 1,193.5 | +3 | +0.3% | 3,520 |
| 2023/12/28 | 1,189 | 1,194 | 1,185.5 | 1,190.5 | +1 | +0.1% | 1,410 |
| 2023/12/27 | 1,182 | 1,193 | 1,182 | 1,189.5 | +13 | +1.1% | 6,990 |
| 2023/12/26 | 1,177 | 1,177 | 1,173 | 1,176.5 | -2.5 | -0.2% | 16,360 |
| 2023/12/25 | 1,179.5 | 1,184.5 | 1,175 | 1,179 | +7 | +0.6% | 6,680 |
| 2023/12/22 | 1,168.5 | 1,178 | 1,168.5 | 1,172 | +2.5 | +0.2% | 6,700 |
| 2023/12/21 | 1,165 | 1,170.5 | 1,164 | 1,169.5 | -17.5 | -1.5% | 4,980 |
| 2023/12/20 | 1,178 | 1,190.5 | 1,178 | 1,187 | +16 | +1.4% | 7,340 |
| 2023/12/19 | 1,165.5 | 1,175 | 1,159.5 | 1,171 | +5.5 | +0.5% | 3,370 |
| 2023/12/18 | 1,168 | 1,184 | 1,157 | 1,165.5 | -7 | -0.6% | 4,870 |
| 2023/12/15 | 1,168.5 | 1,182.5 | 1,168.5 | 1,172.5 | +6 | +0.5% | 3,140 |
| 2023/12/14 | 1,182 | 1,182 | 1,161 | 1,166.5 | -21.5 | -1.8% | 3,760 |
| 2023/12/13 | 1,188.5 | 1,188.5 | 1,182 | 1,188 | -0.5 | ±0% | 420 |
| 2023/12/12 | 1,185 | 1,190 | 1,183 | 1,188.5 | +2.5 | +0.2% | 1,250 |
| 2023/12/11 | 1,193 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 2,120 |
| 2023/12/08 | 1,179.5 | 1,181 | 1,161 | 1,181 | -8.5 | -0.7% | 6,330 |
| 2023/12/07 | 1,191 | 1,193 | 1,181 | 1,189.5 | -7.5 | -0.6% | 4,980 |
| 2023/12/06 | 1,183 | 1,200 | 1,180 | 1,197 | +13.5 | +1.1% | 7,030 |
| 2023/12/05 | 1,184 | 1,186 | 1,174 | 1,183.5 | -6.5 | -0.5% | 7,190 |
| 2023/12/04 | 1,199 | 1,199 | 1,178 | 1,190 | -15 | -1.2% | 7,930 |
| 2023/12/01 | 1,202.5 | 1,205 | 1,194 | 1,205 | +13 | +1.1% | 4,920 |
| 2023/11/30 | 1,192 | 1,197.5 | 1,188.5 | 1,192 | -4 | -0.3% | 2,230 |
| 2023/11/29 | 1,193.5 | 1,201 | 1,190 | 1,196 | -6 | -0.5% | 2,350 |
| 2023/11/28 | 1,209 | 1,209 | 1,195.5 | 1,202 | -8 | -0.7% | 2,780 |
| 2023/11/27 | 1,212.5 | 1,214 | 1,201 | 1,210 | ±0 | ±0% | 4,970 |
| 2023/11/24 | 1,215.5 | 1,215.5 | 1,175.5 | 1,210 | +10 | +0.8% | 5,930 |
| 2023/11/22 | 1,192.5 | 1,207 | 1,191.5 | 1,200 | -1.5 | -0.1% | 4,810 |
| 2023/11/21 | 1,204.5 | 1,204.5 | 1,190 | 1,201.5 | -7.5 | -0.6% | 4,850 |
| 2023/11/20 | 1,218 | 1,225 | 1,203 | 1,209 | -10.5 | -0.9% | 10,190 |
| 2023/11/17 | 1,202 | 1,219.5 | 1,201 | 1,219.5 | +11.5 | +1% | 8,620 |
| 2023/11/16 | 1,202.5 | 1,212 | 1,199 | 1,208 | +9 | +0.8% | 3,910 |
| 2023/11/15 | 1,204 | 1,205 | 1,195.5 | 1,199 | +18.5 | +1.6% | 10,150 |
| 2023/11/14 | 1,189.5 | 1,190 | 1,180.5 | 1,180.5 | -4 | -0.3% | 4,700 |
| 2023/11/13 | 1,189 | 1,189 | 1,177 | 1,184.5 | +2.5 | +0.2% | 4,460 |
| 2023/11/10 | 1,163 | 1,182 | 1,163 | 1,182 | +0.5 | ±0% | 2,420 |
| 2023/11/09 | 1,170.5 | 1,186 | 1,168 | 1,181.5 | +9.5 | +0.8% | 10,310 |
| 2023/11/08 | 1,187 | 1,187 | 1,167 | 1,172 | -10 | -0.8% | 2,990 |
251～
300
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
