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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 39,750 | 39,810 | 39,370 | 39,450 | -360 | -0.9% | 250,025 |
| 2024/11/20 | 39,890 | 39,970 | 39,600 | 39,810 | -10 | ±0% | 279,192 |
| 2024/11/19 | 39,830 | 40,010 | 39,680 | 39,820 | +130 | +0.3% | 270,783 |
| 2024/11/18 | 39,660 | 40,000 | 39,560 | 39,690 | -430 | -1.1% | 544,278 |
| 2024/11/15 | 40,210 | 40,570 | 40,120 | 40,120 | +170 | +0.4% | 246,144 |
| 2024/11/14 | 40,370 | 40,550 | 39,950 | 39,950 | -240 | -0.6% | 298,557 |
| 2024/11/13 | 40,830 | 40,850 | 40,050 | 40,190 | -560 | -1.4% | 492,300 |
| 2024/11/12 | 41,190 | 41,350 | 40,580 | 40,750 | -230 | -0.6% | 400,224 |
| 2024/11/11 | 40,850 | 41,070 | 40,780 | 40,980 | +80 | +0.2% | 186,973 |
| 2024/11/08 | 41,300 | 41,380 | 40,840 | 40,900 | +90 | +0.2% | 332,556 |
| 2024/11/07 | 41,310 | 41,400 | 40,470 | 40,810 | -140 | -0.3% | 421,432 |
| 2024/11/06 | 40,200 | 41,150 | 40,120 | 40,950 | +1,010 | +2.5% | 569,979 |
| 2024/11/05 | 39,700 | 40,070 | 39,580 | 39,940 | +490 | +1.2% | 277,393 |
| 2024/11/01 | 39,590 | 39,870 | 39,360 | 39,450 | -1,080 | -2.7% | 361,634 |
| 2024/10/31 | 40,600 | 40,700 | 40,260 | 40,530 | -170 | -0.4% | 299,718 |
| 2024/10/30 | 40,580 | 40,880 | 40,560 | 40,700 | +370 | +0.9% | 307,508 |
| 2024/10/29 | 39,930 | 40,350 | 39,840 | 40,330 | +270 | +0.7% | 243,027 |
| 2024/10/28 | 39,180 | 40,190 | 39,140 | 40,060 | +770 | +2% | 410,841 |
| 2024/10/25 | 39,430 | 39,470 | 39,120 | 39,290 | -300 | -0.8% | 289,843 |
| 2024/10/24 | 39,210 | 39,770 | 39,120 | 39,590 | +80 | +0.2% | 357,832 |
| 2024/10/23 | 39,820 | 39,970 | 39,390 | 39,510 | -340 | -0.9% | 356,711 |
| 2024/10/22 | 40,420 | 40,450 | 39,620 | 39,850 | -640 | -1.6% | 399,221 |
| 2024/10/21 | 40,420 | 40,580 | 40,220 | 40,490 | +90 | +0.2% | 245,160 |
| 2024/10/18 | 40,590 | 40,670 | 40,350 | 40,400 | -20 | ±0% | 194,304 |
| 2024/10/17 | 40,780 | 40,790 | 40,360 | 40,420 | -250 | -0.6% | 309,752 |
| 2024/10/16 | 40,360 | 40,780 | 40,340 | 40,670 | -760 | -1.8% | 301,566 |
| 2024/10/15 | 41,540 | 41,770 | 41,410 | 41,430 | +400 | +1% | 520,196 |
| 2024/10/11 | 40,920 | 41,140 | 40,870 | 41,030 | +180 | +0.4% | 193,378 |
| 2024/10/10 | 41,090 | 41,090 | 40,740 | 40,850 | +120 | +0.3% | 209,028 |
| 2024/10/09 | 40,840 | 40,940 | 40,580 | 40,730 | +350 | +0.9% | 221,929 |
| 2024/10/08 | 40,410 | 40,570 | 40,270 | 40,380 | -430 | -1.1% | 269,194 |
| 2024/10/07 | 40,990 | 41,030 | 40,790 | 40,810 | +790 | +2% | 452,393 |
| 2024/10/04 | 39,980 | 40,170 | 39,940 | 40,020 | +70 | +0.2% | 240,708 |
| 2024/10/03 | 40,370 | 40,430 | 39,920 | 39,950 | +750 | +1.9% | 344,320 |
| 2024/10/02 | 39,340 | 39,610 | 39,070 | 39,200 | -830 | -2.1% | 352,646 |
| 2024/10/01 | 39,720 | 40,150 | 39,670 | 40,030 | +680 | +1.7% | 379,534 |
| 2024/09/30 | 39,350 | 39,900 | 39,210 | 39,350 | -1,880 | -4.6% | 715,991 |
| 2024/09/27 | 40,600 | 41,270 | 40,360 | 41,230 | +1,210 | +3% | 826,344 |
| 2024/09/26 | 39,530 | 40,050 | 39,520 | 40,020 | +1,000 | +2.6% | 536,688 |
| 2024/09/25 | 39,080 | 39,270 | 39,020 | 39,020 | -130 | -0.3% | 180,685 |
| 2024/09/24 | 39,470 | 39,620 | 39,060 | 39,150 | +270 | +0.7% | 432,354 |
| 2024/09/20 | 38,990 | 39,140 | 38,820 | 38,880 | +630 | +1.6% | 472,759 |
| 2024/09/19 | 38,370 | 38,550 | 38,120 | 38,250 | +790 | +2.1% | 397,100 |
| 2024/09/18 | 37,730 | 37,800 | 37,230 | 37,460 | +130 | +0.3% | 258,356 |
| 2024/09/17 | 37,700 | 37,760 | 36,930 | 37,330 | -370 | -1% | 441,545 |
| 2024/09/13 | 37,970 | 38,030 | 37,560 | 37,700 | -260 | -0.7% | 304,231 |
| 2024/09/12 | 37,760 | 38,030 | 37,570 | 37,960 | +1,240 | +3.4% | 360,938 |
| 2024/09/11 | 37,110 | 37,170 | 36,350 | 36,720 | -460 | -1.2% | 460,333 |
| 2024/09/10 | 37,460 | 37,660 | 37,100 | 37,180 | -110 | -0.3% | 417,674 |
| 2024/09/09 | 36,430 | 37,390 | 36,330 | 37,290 | -230 | -0.6% | 506,315 |
1～
50
件表示中 / 3585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
