1,514
-9 (-0.59%)
株価：2025/08/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,439.5 | 1,467.5 | 1,418.5 | 1,418.5 | -67.5 | -4.5% | 81,140 |
| 2024/07/24 | 1,498 | 1,500 | 1,478.5 | 1,486 | -9 | -0.6% | 9,930 |
| 2024/07/23 | 1,499.5 | 1,518.5 | 1,491.5 | 1,495 | +0.5 | ±0% | 14,420 |
| 2024/07/22 | 1,524 | 1,524 | 1,492 | 1,494.5 | -13.5 | -0.9% | 22,700 |
| 2024/07/19 | 1,511.5 | 1,524.5 | 1,502 | 1,508 | -17.5 | -1.1% | 16,000 |
| 2024/07/18 | 1,514 | 1,530 | 1,506 | 1,525.5 | -20.5 | -1.3% | 40,940 |
| 2024/07/17 | 1,562 | 1,568.5 | 1,546 | 1,546 | -12.5 | -0.8% | 21,240 |
| 2024/07/16 | 1,585 | 1,585.5 | 1,556 | 1,558.5 | -4.5 | -0.3% | 38,290 |
| 2024/07/12 | 1,585 | 1,585.5 | 1,554.5 | 1,563 | -22 | -1.4% | 46,810 |
| 2024/07/11 | 1,620 | 1,633.5 | 1,585 | 1,585 | -25 | -1.6% | 80,750 |
| 2024/07/10 | 1,578.5 | 1,610 | 1,576.5 | 1,610 | +23.5 | +1.5% | 42,020 |
| 2024/07/09 | 1,563.5 | 1,587 | 1,558 | 1,586.5 | +26.5 | +1.7% | 38,430 |
| 2024/07/08 | 1,564 | 1,571 | 1,557.5 | 1,560 | -4.5 | -0.3% | 22,260 |
| 2024/07/05 | 1,572.5 | 1,578 | 1,560 | 1,564.5 | -8.5 | -0.5% | 23,520 |
| 2024/07/04 | 1,557.5 | 1,573 | 1,557.5 | 1,573 | +19.5 | +1.3% | 15,860 |
| 2024/07/03 | 1,553 | 1,556.5 | 1,543 | 1,553.5 | +4.5 | +0.3% | 22,070 |
| 2024/07/02 | 1,530 | 1,550 | 1,523.5 | 1,549 | +29.5 | +1.9% | 16,180 |
| 2024/07/01 | 1,528 | 1,529.5 | 1,517.5 | 1,519.5 | +9.5 | +0.6% | 9,820 |
| 2024/06/28 | 1,507 | 1,518.5 | 1,507 | 1,510 | +12 | +0.8% | 11,170 |
| 2024/06/27 | 1,492.5 | 1,501.5 | 1,491.5 | 1,498 | -3.5 | -0.2% | 8,630 |
| 2024/06/26 | 1,496.5 | 1,502 | 1,489 | 1,501.5 | +12.5 | +0.8% | 15,900 |
| 2024/06/25 | 1,463 | 1,490 | 1,463 | 1,489 | +30 | +2.1% | 14,750 |
| 2024/06/24 | 1,447.5 | 1,464 | 1,447 | 1,459 | +11 | +0.8% | 29,090 |
| 2024/06/21 | 1,457.5 | 1,463 | 1,448 | 1,448 | ±0 | ±0% | 6,700 |
| 2024/06/20 | 1,445.5 | 1,451.5 | 1,439.5 | 1,448 | -7 | -0.5% | 15,190 |
| 2024/06/19 | 1,446 | 1,455 | 1,446 | 1,455 | +18.5 | +1.3% | 49,540 |
| 2024/06/18 | 1,446.5 | 1,446.5 | 1,435 | 1,436.5 | +3.5 | +0.2% | 54,420 |
| 2024/06/17 | 1,450 | 1,450 | 1,430 | 1,433 | -30.5 | -2.1% | 37,460 |
| 2024/06/14 | 1,462 | 1,467.5 | 1,453 | 1,463.5 | +1.5 | +0.1% | 11,640 |
| 2024/06/13 | 1,484 | 1,484 | 1,462 | 1,462 | -11 | -0.7% | 10,090 |
| 2024/06/12 | 1,471.5 | 1,478 | 1,468 | 1,473 | -13.5 | -0.9% | 8,890 |
| 2024/06/11 | 1,490 | 1,500 | 1,484 | 1,486.5 | -2 | -0.1% | 10,360 |
| 2024/06/10 | 1,476.5 | 1,488.5 | 1,476.5 | 1,488.5 | +20.5 | +1.4% | 11,630 |
| 2024/06/07 | 1,472.5 | 1,473 | 1,464.5 | 1,468 | -4 | -0.3% | 3,550 |
| 2024/06/06 | 1,478.5 | 1,485 | 1,472 | 1,472 | +10 | +0.7% | 17,170 |
| 2024/06/05 | 1,480 | 1,480 | 1,459.5 | 1,462 | -29 | -1.9% | 27,000 |
| 2024/06/04 | 1,494 | 1,496.5 | 1,485.5 | 1,491 | -5 | -0.3% | 4,760 |
| 2024/06/03 | 1,489.5 | 1,502 | 1,489.5 | 1,496 | +13.5 | +0.9% | 14,990 |
| 2024/05/31 | 1,459 | 1,482.5 | 1,459 | 1,482.5 | +31 | +2.1% | 27,420 |
| 2024/05/30 | 1,454 | 1,459.5 | 1,441 | 1,451.5 | -16.5 | -1.1% | 22,140 |
| 2024/05/29 | 1,478.5 | 1,490 | 1,467.5 | 1,468 | -10.5 | -0.7% | 11,210 |
| 2024/05/28 | 1,478.5 | 1,478.5 | 1,470 | 1,478.5 | +3.5 | +0.2% | 86,660 |
| 2024/05/27 | 1,465 | 1,475 | 1,465 | 1,475 | +12.5 | +0.9% | 11,210 |
| 2024/05/24 | 1,452 | 1,467 | 1,450 | 1,462.5 | -8 | -0.5% | 15,450 |
| 2024/05/23 | 1,469 | 1,474 | 1,456.5 | 1,470.5 | +6.5 | +0.4% | 12,150 |
| 2024/05/22 | 1,467 | 1,470 | 1,463 | 1,464 | -4.5 | -0.3% | 4,630 |
| 2024/05/21 | 1,484 | 1,484.5 | 1,468.5 | 1,468.5 | -4.5 | -0.3% | 13,350 |
| 2024/05/20 | 1,463 | 1,484.5 | 1,462.5 | 1,473 | +9 | +0.6% | 46,790 |
| 2024/05/17 | 1,456.5 | 1,464 | 1,440 | 1,464 | +5 | +0.3% | 7,040 |
| 2024/05/16 | 1,461.5 | 1,461.5 | 1,446 | 1,459 | +7.5 | +0.5% | 6,330 |
251～
300
件表示中 / 3755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
