ＮＥＸＴ ＦＵＮＤＳ 日経２２５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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 37,660 | 37,740 | 37,220 | 37,340 | -20 | -0.1% | 401,462 |
| 2025/03/31 | 37,690 | 37,700 | 37,240 | 37,360 | -1,480 | -3.8% | 778,511 |
| 2025/03/28 | 39,100 | 39,120 | 38,620 | 38,840 | -380 | -1% | 289,914 |
| 2025/03/27 | 39,160 | 39,330 | 39,010 | 39,220 | -300 | -0.8% | 255,711 |
| 2025/03/26 | 39,590 | 39,700 | 39,350 | 39,520 | +260 | +0.7% | 291,935 |
| 2025/03/25 | 39,460 | 39,590 | 39,160 | 39,260 | +150 | +0.4% | 264,917 |
| 2025/03/24 | 39,300 | 39,310 | 39,100 | 39,110 | -30 | -0.1% | 157,385 |
| 2025/03/21 | 39,090 | 39,450 | 39,060 | 39,140 | -120 | -0.3% | 216,411 |
| 2025/03/19 | 39,280 | 39,600 | 39,260 | 39,260 | -70 | -0.2% | 298,284 |
| 2025/03/18 | 39,400 | 39,480 | 39,290 | 39,330 | +470 | +1.2% | 261,549 |
| 2025/03/17 | 38,970 | 39,030 | 38,820 | 38,860 | +310 | +0.8% | 241,947 |
| 2025/03/14 | 38,110 | 38,610 | 37,970 | 38,550 | +310 | +0.8% | 237,481 |
| 2025/03/13 | 38,590 | 38,780 | 38,210 | 38,240 | -10 | ±0% | 294,698 |
| 2025/03/12 | 38,150 | 38,400 | 38,090 | 38,250 | +10 | ±0% | 279,896 |
| 2025/03/11 | 37,750 | 38,240 | 37,400 | 38,240 | -260 | -0.7% | 914,733 |
| 2025/03/10 | 38,410 | 38,570 | 38,140 | 38,500 | +180 | +0.5% | 317,814 |
| 2025/03/07 | 38,510 | 38,590 | 38,260 | 38,320 | -890 | -2.3% | 510,795 |
| 2025/03/06 | 39,150 | 39,350 | 39,040 | 39,210 | +330 | +0.8% | 235,687 |
| 2025/03/05 | 38,770 | 39,070 | 38,620 | 38,880 | +100 | +0.3% | 398,994 |
| 2025/03/04 | 38,790 | 38,890 | 38,250 | 38,780 | -530 | -1.3% | 537,260 |
| 2025/03/03 | 39,170 | 39,320 | 38,810 | 39,310 | +670 | +1.7% | 387,456 |
| 2025/02/28 | 39,140 | 39,200 | 38,290 | 38,640 | -1,120 | -2.8% | 997,894 |
| 2025/02/27 | 39,770 | 39,880 | 39,560 | 39,760 | +160 | +0.4% | 205,758 |
| 2025/02/26 | 39,590 | 39,610 | 39,210 | 39,600 | -160 | -0.4% | 471,122 |
| 2025/02/25 | 39,600 | 39,970 | 39,560 | 39,760 | -530 | -1.3% | 447,862 |
| 2025/02/21 | 40,010 | 40,310 | 39,950 | 40,290 | +130 | +0.3% | 217,628 |
| 2025/02/20 | 40,440 | 40,470 | 39,950 | 40,160 | -530 | -1.3% | 441,890 |
| 2025/02/19 | 40,730 | 40,800 | 40,510 | 40,690 | -120 | -0.3% | 252,327 |
| 2025/02/18 | 40,670 | 41,020 | 40,650 | 40,810 | +140 | +0.3% | 189,404 |
| 2025/02/17 | 40,570 | 40,760 | 40,490 | 40,670 | +20 | ±0% | 117,916 |
| 2025/02/14 | 41,010 | 41,090 | 40,630 | 40,650 | -330 | -0.8% | 194,271 |
| 2025/02/13 | 40,670 | 41,120 | 40,620 | 40,980 | +520 | +1.3% | 345,212 |
| 2025/02/12 | 40,540 | 40,610 | 40,300 | 40,460 | +140 | +0.3% | 150,495 |
| 2025/02/10 | 40,230 | 40,400 | 40,100 | 40,320 | ±0 | ±0% | 189,729 |
| 2025/02/07 | 40,390 | 40,510 | 40,250 | 40,320 | -270 | -0.7% | 168,730 |
| 2025/02/06 | 40,390 | 40,680 | 40,340 | 40,590 | +250 | +0.6% | 308,517 |
| 2025/02/05 | 40,470 | 40,610 | 40,160 | 40,340 | +80 | +0.2% | 243,148 |
| 2025/02/04 | 40,690 | 40,750 | 40,050 | 40,260 | +270 | +0.7% | 342,757 |
| 2025/02/03 | 40,010 | 40,370 | 39,890 | 39,990 | -1,130 | -2.7% | 693,816 |
| 2025/01/31 | 41,180 | 41,190 | 40,950 | 41,120 | +90 | +0.2% | 221,210 |
| 2025/01/30 | 40,780 | 41,120 | 40,710 | 41,030 | +90 | +0.2% | 203,589 |
| 2025/01/29 | 40,900 | 40,980 | 40,640 | 40,940 | +390 | +1% | 321,566 |
| 2025/01/28 | 40,660 | 40,880 | 40,380 | 40,550 | -540 | -1.3% | 417,148 |
| 2025/01/27 | 41,710 | 41,800 | 41,030 | 41,090 | -380 | -0.9% | 261,843 |
| 2025/01/24 | 41,500 | 41,820 | 41,330 | 41,470 | -10 | ±0% | 410,973 |
| 2025/01/23 | 41,350 | 41,560 | 41,190 | 41,480 | +360 | +0.9% | 399,896 |
| 2025/01/22 | 40,870 | 41,210 | 40,850 | 41,120 | +610 | +1.5% | 373,803 |
| 2025/01/21 | 40,690 | 40,750 | 40,120 | 40,510 | +150 | +0.4% | 235,091 |
| 2025/01/20 | 40,220 | 40,540 | 40,210 | 40,360 | +400 | +1% | 251,680 |
| 2025/01/17 | 39,940 | 39,970 | 39,520 | 39,960 | -90 | -0.2% | 363,088 |
1～
50
件表示中 / 3670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
