1,492.5
+11 (+0.74%)
株価：2025/01/31 13:21
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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 463 | 466 | 463 | 463 | +6 | +1.3% | 35,460 |
| 2012/03/13 | 456 | 459 | 456 | 457 | +3 | +0.7% | 5,260 |
| 2012/03/12 | 459 | 459 | 454 | 454 | -3 | -0.7% | 12,650 |
| 2012/03/09 | 450 | 457 | 450 | 457 | +11 | +2.5% | 58,190 |
| 2012/03/08 | 446 | 447 | 444 | 446 | +8 | +1.8% | 10,270 |
| 2012/03/07 | 435 | 441 | 435 | 438 | -6 | -1.4% | 9,140 |
| 2012/03/06 | 450 | 450 | 443 | 444 | -4 | -0.9% | 14,710 |
| 2012/03/05 | 451 | 452 | 447 | 448 | -2 | -0.4% | 8,290 |
| 2012/03/02 | 454 | 454 | 449 | 450 | ±0 | ±0% | 28,560 |
| 2012/03/01 | 453 | 456 | 447 | 450 | ±0 | ±0% | 40,360 |
| 2012/02/29 | 457 | 457 | 450 | 450 | -3 | -0.7% | 24,130 |
| 2012/02/28 | 444 | 453 | 444 | 453 | +2 | +0.4% | 80,730 |
| 2012/02/27 | 454 | 457 | 451 | 451 | +1 | +0.2% | 24,680 |
| 2012/02/24 | 445 | 450 | 445 | 450 | +5 | +1.1% | 22,890 |
| 2012/02/23 | 445 | 446 | 442 | 445 | +1 | +0.2% | 30,170 |
| 2012/02/22 | 441 | 444 | 437 | 444 | +3 | +0.7% | 25,150 |
| 2012/02/21 | 441 | 444 | 440 | 441 | -1 | -0.2% | 25,530 |
| 2012/02/20 | 447 | 447 | 442 | 442 | +6 | +1.4% | 59,050 |
| 2012/02/17 | 439 | 440 | 436 | 436 | +5 | +1.2% | 32,850 |
| 2012/02/16 | 428 | 434 | 428 | 431 | +1 | +0.2% | 63,180 |
| 2012/02/15 | 422 | 433 | 422 | 430 | +11 | +2.6% | 36,580 |
| 2012/02/14 | 416 | 419 | 416 | 419 | +2 | +0.5% | 6,050 |
| 2012/02/13 | 415 | 418 | 414 | 417 | +2 | +0.5% | 5,090 |
| 2012/02/10 | 420 | 420 | 415 | 415 | -4 | -1% | 18,860 |
| 2012/02/09 | 418 | 419 | 416 | 419 | +2 | +0.5% | 15,700 |
| 2012/02/08 | 411 | 417 | 411 | 417 | +10 | +2.5% | 176,130 |
| 2012/02/07 | 398 | 408 | 398 | 407 | +1 | +0.2% | 762,290 |
| 2012/02/06 | 407 | 408 | 406 | 406 | +4 | +1% | 44,930 |
| 2012/02/03 | 403 | 404 | 400 | 402 | -1 | -0.2% | 13,150 |
| 2012/02/02 | 402 | 403 | 402 | 403 | +6 | +1.5% | 39,640 |
| 2012/02/01 | 395 | 398 | 394 | 397 | +1 | +0.3% | 6,080 |
| 2012/01/31 | 394 | 397 | 394 | 396 | -2 | -0.5% | 6,510 |
| 2012/01/30 | 398 | 399 | 397 | 398 | -3 | -0.7% | 4,360 |
| 2012/01/27 | 403 | 404 | 399 | 401 | -1 | -0.2% | 12,140 |
| 2012/01/26 | 403 | 405 | 402 | 402 | -2 | -0.5% | 15,560 |
| 2012/01/25 | 400 | 404 | 400 | 404 | +6 | +1.5% | 34,530 |
| 2012/01/24 | 398 | 399 | 397 | 398 | +2 | +0.5% | 13,980 |
| 2012/01/23 | 395 | 398 | 393 | 396 | +1 | +0.3% | 8,320 |
| 2012/01/20 | 389 | 395 | 389 | 395 | +10 | +2.6% | 74,340 |
| 2012/01/19 | 382 | 386 | 382 | 385 | +4 | +1% | 14,940 |
| 2012/01/18 | 379 | 383 | 378 | 381 | +2 | +0.5% | 4,970 |
| 2012/01/17 | 379 | 380 | 378 | 379 | +3 | +0.8% | 25,230 |
| 2012/01/16 | 378 | 378 | 376 | 376 | -7 | -1.8% | 157,650 |
| 2012/01/13 | 382 | 384 | 381 | 383 | +5 | +1.3% | 8,520 |
| 2012/01/12 | 380 | 381 | 378 | 378 | -3 | -0.8% | 13,680 |
| 2012/01/11 | 381 | 383 | 381 | 381 | ±0 | ±0% | 2,900 |
| 2012/01/10 | 381 | 384 | 381 | 381 | +2 | +0.5% | 8,980 |
| 2012/01/06 | 383 | 383 | 379 | 379 | -4 | -1% | 20,490 |
| 2012/01/05 | 384 | 385 | 383 | 383 | -2 | -0.5% | 6,860 |
| 2012/01/04 | 382 | 387 | 382 | 385 | +7 | +1.9% | 27,160 |
3151～
3200
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
