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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 43,980 | 44,040 | 43,620 | 43,900 | -50 | -0.1% | 132,835 |
| 2025/08/21 | 44,110 | 44,240 | 43,870 | 43,950 | -230 | -0.5% | 145,283 |
| 2025/08/20 | 44,510 | 44,540 | 44,030 | 44,180 | -680 | -1.5% | 273,056 |
| 2025/08/19 | 45,170 | 45,220 | 44,740 | 44,860 | -190 | -0.4% | 175,323 |
| 2025/08/18 | 44,800 | 45,180 | 44,710 | 45,050 | +360 | +0.8% | 194,255 |
| 2025/08/15 | 44,130 | 44,730 | 44,040 | 44,690 | +720 | +1.6% | 249,160 |
| 2025/08/14 | 44,410 | 44,530 | 43,920 | 43,970 | -640 | -1.4% | 231,356 |
| 2025/08/13 | 44,510 | 44,790 | 44,330 | 44,610 | +590 | +1.3% | 408,237 |
| 2025/08/12 | 43,500 | 44,310 | 43,490 | 44,020 | +940 | +2.2% | 619,047 |
| 2025/08/08 | 42,470 | 43,310 | 42,470 | 43,080 | +790 | +1.9% | 425,035 |
| 2025/08/07 | 41,890 | 42,410 | 41,880 | 42,290 | +240 | +0.6% | 168,469 |
| 2025/08/06 | 41,670 | 42,080 | 41,670 | 42,050 | +260 | +0.6% | 145,989 |
| 2025/08/05 | 41,780 | 41,880 | 41,650 | 41,790 | +240 | +0.6% | 105,682 |
| 2025/08/04 | 41,030 | 41,560 | 41,020 | 41,550 | -540 | -1.3% | 303,427 |
| 2025/08/01 | 41,960 | 42,260 | 41,820 | 42,090 | -270 | -0.6% | 203,123 |
| 2025/07/31 | 41,990 | 42,410 | 41,930 | 42,360 | +500 | +1.2% | 154,503 |
| 2025/07/30 | 42,000 | 42,000 | 41,790 | 41,860 | -30 | -0.1% | 121,124 |
| 2025/07/29 | 42,070 | 42,070 | 41,810 | 41,890 | -390 | -0.9% | 113,175 |
| 2025/07/28 | 42,740 | 42,740 | 42,260 | 42,280 | -410 | -1% | 159,512 |
| 2025/07/25 | 42,950 | 43,020 | 42,660 | 42,690 | -430 | -1% | 170,879 |
| 2025/07/24 | 43,010 | 43,350 | 42,880 | 43,120 | +630 | +1.5% | 391,411 |
| 2025/07/23 | 41,650 | 42,620 | 41,500 | 42,490 | +1,530 | +3.7% | 489,616 |
| 2025/07/22 | 41,040 | 41,510 | 40,790 | 40,960 | -90 | -0.2% | 204,650 |
| 2025/07/18 | 41,300 | 41,320 | 40,960 | 41,050 | -70 | -0.2% | 133,509 |
| 2025/07/17 | 40,640 | 41,130 | 40,560 | 41,120 | +260 | +0.6% | 137,909 |
| 2025/07/16 | 40,920 | 41,140 | 40,720 | 40,860 | -20 | ±0% | 200,515 |
| 2025/07/15 | 40,720 | 40,880 | 40,580 | 40,880 | +200 | +0.5% | 213,996 |
| 2025/07/14 | 40,620 | 40,810 | 40,490 | 40,680 | -100 | -0.2% | 136,390 |
| 2025/07/11 | 41,120 | 41,180 | 40,700 | 40,780 | -100 | -0.2% | 138,780 |
| 2025/07/10 | 41,030 | 41,030 | 40,750 | 40,880 | -160 | -0.4% | 150,285 |
| 2025/07/09 | 41,170 | 41,210 | 40,780 | 41,040 | +110 | +0.3% | 123,424 |
| 2025/07/08 | 40,700 | 41,030 | 40,700 | 40,930 | +160 | +0.4% | 160,470 |
| 2025/07/07 | 40,970 | 41,070 | 40,730 | 40,770 | -980 | -2.3% | 208,803 |
| 2025/07/04 | 41,900 | 41,940 | 41,620 | 41,750 | +110 | +0.3% | 196,908 |
| 2025/07/03 | 41,730 | 41,810 | 41,590 | 41,640 | -20 | ±0% | 129,869 |
| 2025/07/02 | 41,400 | 41,890 | 41,360 | 41,660 | -220 | -0.5% | 282,053 |
| 2025/07/01 | 42,270 | 42,300 | 41,830 | 41,880 | -540 | -1.3% | 338,210 |
| 2025/06/30 | 42,560 | 42,840 | 42,300 | 42,420 | +340 | +0.8% | 433,526 |
| 2025/06/27 | 41,860 | 42,230 | 41,820 | 42,080 | +630 | +1.5% | 508,342 |
| 2025/06/26 | 40,910 | 41,480 | 40,910 | 41,450 | +670 | +1.6% | 347,164 |
| 2025/06/25 | 40,750 | 40,800 | 40,550 | 40,780 | +180 | +0.4% | 169,816 |
| 2025/06/24 | 40,660 | 40,830 | 40,500 | 40,600 | +420 | +1% | 381,223 |
| 2025/06/23 | 40,050 | 40,200 | 39,840 | 40,180 | -80 | -0.2% | 164,039 |
| 2025/06/20 | 40,300 | 40,480 | 40,190 | 40,260 | -80 | -0.2% | 180,881 |
| 2025/06/19 | 40,700 | 40,720 | 40,320 | 40,340 | -360 | -0.9% | 174,875 |
| 2025/06/18 | 40,170 | 40,700 | 40,160 | 40,700 | +320 | +0.8% | 257,280 |
| 2025/06/17 | 40,180 | 40,410 | 40,150 | 40,380 | +240 | +0.6% | 217,804 |
| 2025/06/16 | 39,860 | 40,170 | 39,850 | 40,140 | +540 | +1.4% | 218,092 |
| 2025/06/13 | 39,910 | 39,910 | 39,320 | 39,600 | -360 | -0.9% | 399,526 |
| 2025/06/12 | 40,120 | 40,230 | 39,910 | 39,960 | -270 | -0.7% | 164,774 |
1～
50
件表示中 / 3768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
