1,487.5
+6 (+0.40%)
株価：2025/01/31 11:29
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,124 | 1,128 | 1,122 | 1,128 | +7 | +0.6% | 7,710 |
| 2023/08/23 | 1,113.5 | 1,121 | 1,113 | 1,121 | ±0 | ±0% | 4,430 |
| 2023/08/22 | 1,112 | 1,121 | 1,110.5 | 1,121 | +18.5 | +1.7% | 12,230 |
| 2023/08/21 | 1,104.5 | 1,107 | 1,100 | 1,102.5 | -2 | -0.2% | 9,110 |
| 2023/08/18 | 1,100 | 1,106.5 | 1,098.5 | 1,104.5 | -5.5 | -0.5% | 5,860 |
| 2023/08/17 | 1,103.5 | 1,110 | 1,095 | 1,110 | -2 | -0.2% | 8,010 |
| 2023/08/16 | 1,119 | 1,120 | 1,111.5 | 1,112 | -18.5 | -1.6% | 5,220 |
| 2023/08/15 | 1,131.5 | 1,134 | 1,128 | 1,130.5 | +4 | +0.4% | 2,130 |
| 2023/08/14 | 1,137.5 | 1,141 | 1,121.5 | 1,126.5 | -7 | -0.6% | 4,810 |
| 2023/08/10 | 1,123.5 | 1,134.5 | 1,121.5 | 1,133.5 | +4.5 | +0.4% | 2,070 |
| 2023/08/09 | 1,131.5 | 1,131.5 | 1,125 | 1,129 | -8 | -0.7% | 1,430 |
| 2023/08/08 | 1,138 | 1,141 | 1,134 | 1,137 | +3 | +0.3% | 1,980 |
| 2023/08/07 | 1,127.5 | 1,136 | 1,127 | 1,134 | ±0 | ±0% | 1,180 |
| 2023/08/04 | 1,121.5 | 1,134.5 | 1,121.5 | 1,134 | +8 | +0.7% | 4,890 |
| 2023/08/03 | 1,136 | 1,136 | 1,126 | 1,126 | -18 | -1.6% | 7,140 |
| 2023/08/02 | 1,151 | 1,159.5 | 1,143 | 1,144 | -18 | -1.5% | 5,140 |
| 2023/08/01 | 1,156.5 | 1,162 | 1,152.5 | 1,162 | +8 | +0.7% | 16,570 |
| 2023/07/31 | 1,146.5 | 1,156 | 1,146.5 | 1,154 | +16 | +1.4% | 14,110 |
| 2023/07/28 | 1,127 | 1,138 | 1,119 | 1,138 | +1 | +0.1% | 17,790 |
| 2023/07/27 | 1,127 | 1,137 | 1,125 | 1,137 | +8.5 | +0.8% | 6,030 |
| 2023/07/26 | 1,133 | 1,133 | 1,125 | 1,128.5 | -2 | -0.2% | 400 |
| 2023/07/25 | 1,135 | 1,135.5 | 1,128.5 | 1,130.5 | -0.5 | ±0% | 3,820 |
| 2023/07/24 | 1,129.5 | 1,135.5 | 1,129.5 | 1,131 | +6 | +0.5% | 8,510 |
| 2023/07/21 | 1,118.5 | 1,128.5 | 1,118.5 | 1,125 | ±0 | ±0% | 8,960 |
| 2023/07/20 | 1,134 | 1,136 | 1,124.5 | 1,125 | -9 | -0.8% | 14,460 |
| 2023/07/19 | 1,137 | 1,137 | 1,128.5 | 1,134 | +12 | +1.1% | 5,420 |
| 2023/07/18 | 1,112.5 | 1,126 | 1,112.5 | 1,122 | +7.5 | +0.7% | 20,290 |
| 2023/07/14 | 1,123.5 | 1,123.5 | 1,106 | 1,114.5 | -3 | -0.3% | 3,570 |
| 2023/07/13 | 1,104 | 1,124.5 | 1,097 | 1,117.5 | +7.5 | +0.7% | 14,070 |
| 2023/07/12 | 1,127.5 | 1,131.5 | 1,110 | 1,110 | -16 | -1.4% | 16,270 |
| 2023/07/11 | 1,138 | 1,144 | 1,121 | 1,126 | -4.5 | -0.4% | 17,250 |
| 2023/07/10 | 1,140 | 1,147 | 1,129.5 | 1,130.5 | -16.5 | -1.4% | 15,260 |
| 2023/07/07 | 1,146.5 | 1,172 | 1,137.5 | 1,147 | -24.5 | -2.1% | 13,030 |
| 2023/07/06 | 1,166 | 1,171.5 | 1,152.5 | 1,171.5 | -0.5 | ±0% | 8,620 |
| 2023/07/05 | 1,170 | 1,174 | 1,163 | 1,172 | -3 | -0.3% | 8,420 |
| 2023/07/04 | 1,176 | 1,178.5 | 1,168.5 | 1,175 | -6.5 | -0.6% | 9,650 |
| 2023/07/03 | 1,173 | 1,182.5 | 1,173 | 1,181.5 | +15 | +1.3% | 8,200 |
| 2023/06/30 | 1,167 | 1,169.5 | 1,155 | 1,166.5 | +1 | +0.1% | 5,530 |
| 2023/06/29 | 1,173 | 1,176 | 1,163.5 | 1,165.5 | +10 | +0.9% | 9,690 |
| 2023/06/28 | 1,152 | 1,172.5 | 1,148 | 1,155.5 | +14.5 | +1.3% | 4,510 |
| 2023/06/27 | 1,139 | 1,145 | 1,105 | 1,141 | -14 | -1.2% | 55,730 |
| 2023/06/26 | 1,137.5 | 1,155 | 1,131.5 | 1,155 | -0.5 | ±0% | 9,970 |
| 2023/06/23 | 1,171.5 | 1,171.5 | 1,138 | 1,155.5 | -11.5 | -1% | 13,110 |
| 2023/06/22 | 1,161.5 | 1,171.5 | 1,161.5 | 1,167 | +3 | +0.3% | 58,850 |
| 2023/06/21 | 1,155.5 | 1,165 | 1,154 | 1,164 | -1 | -0.1% | 27,050 |
| 2023/06/20 | 1,161 | 1,165 | 1,152.5 | 1,165 | -7.5 | -0.6% | 11,440 |
| 2023/06/19 | 1,177 | 1,177 | 1,158.5 | 1,172.5 | -7.5 | -0.6% | 17,930 |
| 2023/06/16 | 1,170.5 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 20,570 |
| 2023/06/15 | 1,172.5 | 1,179 | 1,167 | 1,170 | -1.5 | -0.1% | 16,590 |
| 2023/06/14 | 1,160.5 | 1,175.5 | 1,155.5 | 1,171.5 | +20 | +1.7% | 24,000 |
351～
400
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
