1,493
+11.5 (+0.78%)
株価：2025/01/31 09:46
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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 532 | 537 | 532 | 534 | +3 | +0.6% | 5,530 |
| 2011/03/08 | 534 | 534 | 529 | 531 | -2 | -0.4% | 89,250 |
| 2011/03/07 | 538 | 538 | 530 | 533 | -10 | -1.8% | 10,480 |
| 2011/03/04 | 543 | 544 | 540 | 543 | +7 | +1.3% | 3,910 |
| 2011/03/03 | 533 | 536 | 533 | 536 | +1 | +0.2% | 820 |
| 2011/03/02 | 540 | 540 | 535 | 535 | -9 | -1.7% | 5,100 |
| 2011/03/01 | 540 | 547 | 540 | 544 | +5 | +0.9% | 3,500 |
| 2011/02/28 | 533 | 539 | 529 | 539 | +3 | +0.6% | 18,080 |
| 2011/02/25 | 529 | 536 | 529 | 536 | +5 | +0.9% | 3,070 |
| 2011/02/24 | 530 | 535 | 529 | 531 | -4 | -0.7% | 10,460 |
| 2011/02/23 | 533 | 542 | 532 | 535 | -7 | -1.3% | 13,120 |
| 2011/02/22 | 549 | 549 | 540 | 542 | -10 | -1.8% | 22,510 |
| 2011/02/21 | 550 | 553 | 550 | 552 | +1 | +0.2% | 3,190 |
| 2011/02/18 | 550 | 555 | 550 | 551 | -2 | -0.4% | 33,570 |
| 2011/02/17 | 553 | 554 | 550 | 553 | +6 | +1.1% | 6,140 |
| 2011/02/16 | 543 | 549 | 543 | 547 | +2 | +0.4% | 18,000 |
| 2011/02/15 | 540 | 545 | 540 | 545 | +6 | +1.1% | 7,660 |
| 2011/02/14 | 535 | 540 | 535 | 539 | +9 | +1.7% | 15,790 |
| 2011/02/10 | 527 | 532 | 527 | 530 | ±0 | ±0% | 7,570 |
| 2011/02/09 | 531 | 532 | 530 | 530 | +5 | +1% | 4,570 |
| 2011/02/08 | 524 | 527 | 524 | 525 | +3 | +0.6% | 22,280 |
| 2011/02/07 | 524 | 524 | 522 | 522 | +1 | +0.2% | 6,380 |
| 2011/02/04 | 522 | 523 | 521 | 521 | +3 | +0.6% | 3,170 |
| 2011/02/03 | 517 | 519 | 517 | 518 | ±0 | ±0% | 10,830 |
| 2011/02/02 | 511 | 519 | 511 | 518 | +11 | +2.2% | 3,970 |
| 2011/02/01 | 512 | 512 | 507 | 507 | -2 | -0.4% | 340 |
| 2011/01/31 | 503 | 509 | 503 | 509 | -6 | -1.2% | 2,500 |
| 2011/01/28 | 517 | 518 | 512 | 515 | -4 | -0.8% | 1,900 |
| 2011/01/27 | 515 | 519 | 515 | 519 | +3 | +0.6% | 1,540 |
| 2011/01/26 | 517 | 517 | 516 | 516 | -3 | -0.6% | 850 |
| 2011/01/25 | 513 | 520 | 513 | 519 | +7 | +1.4% | 4,020 |
| 2011/01/24 | 515 | 515 | 510 | 512 | +4 | +0.8% | 10,290 |
| 2011/01/21 | 519 | 519 | 507 | 508 | -12 | -2.3% | 15,160 |
| 2011/01/20 | 521 | 521 | 520 | 520 | -3 | -0.6% | 5,880 |
| 2011/01/19 | 524 | 526 | 522 | 523 | -2 | -0.4% | 196,550 |
| 2011/01/18 | 521 | 527 | 521 | 525 | +2 | +0.4% | 6,620 |
| 2011/01/17 | 530 | 530 | 521 | 523 | -2 | -0.4% | 13,590 |
| 2011/01/14 | 527 | 528 | 524 | 525 | -2 | -0.4% | 2,530 |
| 2011/01/13 | 529 | 530 | 526 | 527 | +6 | +1.2% | 13,290 |
| 2011/01/12 | 520 | 525 | 520 | 521 | +3 | +0.6% | 53,150 |
| 2011/01/11 | 518 | 519 | 516 | 518 | +1 | +0.2% | 9,060 |
| 2011/01/07 | 515 | 520 | 515 | 517 | +1 | +0.2% | 21,880 |
| 2011/01/06 | 512 | 518 | 512 | 516 | +7 | +1.4% | 8,400 |
| 2011/01/05 | 509 | 510 | 508 | 509 | ±0 | ±0% | 3,290 |
| 2011/01/04 | 507 | 511 | 507 | 509 | +4 | +0.8% | 10,120 |
| 2010/12/30 | 505 | 506 | 502 | 505 | -1 | -0.2% | 5,200 |
| 2010/12/29 | 506 | 510 | 504 | 506 | +1 | +0.2% | 14,070 |
| 2010/12/28 | 506 | 507 | 505 | 505 | -3 | -0.6% | 20,820 |
| 2010/12/27 | 505 | 508 | 505 | 508 | +4 | +0.8% | 11,920 |
| 2010/12/24 | 504 | 506 | 504 | 504 | -2 | -0.4% | 5,670 |
3401～
3450
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
