33,120
-2320 (-6.55%)
株価：2025/04/07 11:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 26,770 | 26,860 | 26,645 | 26,750 | +135 | +0.5% | 306,430 |
| 2023/01/04 | 26,760 | 26,765 | 26,565 | 26,615 | -385 | -1.4% | 433,455 |
| 2022/12/30 | 27,155 | 27,225 | 26,985 | 27,000 | +10 | ±0% | 218,022 |
| 2022/12/29 | 26,985 | 27,030 | 26,860 | 26,990 | -200 | -0.7% | 199,792 |
| 2022/12/28 | 27,170 | 27,220 | 27,065 | 27,190 | -145 | -0.5% | 211,035 |
| 2022/12/27 | 27,450 | 27,515 | 27,320 | 27,335 | +60 | +0.2% | 139,531 |
| 2022/12/26 | 27,180 | 27,315 | 27,170 | 27,275 | +160 | +0.6% | 170,173 |
| 2022/12/23 | 27,070 | 27,170 | 26,975 | 27,115 | -255 | -0.9% | 383,367 |
| 2022/12/22 | 27,495 | 27,495 | 27,275 | 27,370 | +105 | +0.4% | 353,777 |
| 2022/12/21 | 27,430 | 27,500 | 27,135 | 27,265 | -190 | -0.7% | 494,903 |
| 2022/12/20 | 28,160 | 28,245 | 27,300 | 27,455 | -695 | -2.5% | 492,027 |
| 2022/12/19 | 28,190 | 28,260 | 28,060 | 28,150 | -300 | -1.1% | 259,090 |
| 2022/12/16 | 28,585 | 28,625 | 28,410 | 28,450 | -525 | -1.8% | 351,617 |
| 2022/12/15 | 28,935 | 29,095 | 28,920 | 28,975 | -125 | -0.4% | 95,045 |
| 2022/12/14 | 28,955 | 29,130 | 28,915 | 29,100 | +225 | +0.8% | 179,868 |
| 2022/12/13 | 29,000 | 29,045 | 28,835 | 28,875 | +115 | +0.4% | 163,159 |
| 2022/12/12 | 28,650 | 28,785 | 28,640 | 28,760 | -65 | -0.2% | 68,032 |
| 2022/12/09 | 28,625 | 28,880 | 28,590 | 28,825 | +335 | +1.2% | 187,814 |
| 2022/12/08 | 28,540 | 28,560 | 28,330 | 28,490 | -105 | -0.4% | 261,064 |
| 2022/12/07 | 28,585 | 28,700 | 28,565 | 28,595 | -225 | -0.8% | 175,356 |
| 2022/12/06 | 28,610 | 28,860 | 28,610 | 28,820 | +80 | +0.3% | 132,176 |
| 2022/12/05 | 28,705 | 28,780 | 28,610 | 28,740 | +55 | +0.2% | 152,930 |
| 2022/12/02 | 28,955 | 28,955 | 28,590 | 28,685 | -485 | -1.7% | 240,115 |
| 2022/12/01 | 29,400 | 29,425 | 29,170 | 29,170 | +260 | +0.9% | 218,592 |
| 2022/11/30 | 28,850 | 28,910 | 28,735 | 28,910 | -70 | -0.2% | 114,441 |
| 2022/11/29 | 28,925 | 28,995 | 28,835 | 28,980 | -100 | -0.3% | 80,121 |
| 2022/11/28 | 29,180 | 29,185 | 28,975 | 29,080 | -140 | -0.5% | 73,192 |
| 2022/11/25 | 29,315 | 29,325 | 29,200 | 29,220 | -95 | -0.3% | 166,552 |
| 2022/11/24 | 29,330 | 29,445 | 29,310 | 29,315 | +245 | +0.8% | 225,366 |
| 2022/11/22 | 28,965 | 29,135 | 28,965 | 29,070 | +200 | +0.7% | 157,581 |
| 2022/11/21 | 28,900 | 28,935 | 28,775 | 28,870 | +55 | +0.2% | 146,242 |
| 2022/11/18 | 28,905 | 28,985 | 28,800 | 28,815 | -45 | -0.2% | 188,022 |
| 2022/11/17 | 28,850 | 28,960 | 28,835 | 28,860 | -190 | -0.7% | 148,984 |
| 2022/11/16 | 28,920 | 29,050 | 28,665 | 29,050 | +125 | +0.4% | 272,874 |
| 2022/11/15 | 28,850 | 28,970 | 28,825 | 28,925 | +15 | +0.1% | 190,381 |
| 2022/11/14 | 29,120 | 29,175 | 28,910 | 28,910 | -290 | -1% | 108,901 |
| 2022/11/11 | 29,070 | 29,270 | 29,025 | 29,200 | +835 | +2.9% | 792,958 |
| 2022/11/10 | 28,350 | 28,390 | 28,270 | 28,365 | -270 | -0.9% | 239,172 |
| 2022/11/09 | 28,860 | 28,870 | 28,610 | 28,635 | -150 | -0.5% | 159,239 |
| 2022/11/08 | 28,620 | 28,870 | 28,610 | 28,785 | +340 | +1.2% | 327,751 |
| 2022/11/07 | 28,310 | 28,485 | 28,255 | 28,445 | +350 | +1.2% | 238,069 |
| 2022/11/04 | 28,150 | 28,245 | 27,930 | 28,095 | -500 | -1.7% | 297,663 |
| 2022/11/02 | 28,500 | 28,605 | 28,490 | 28,595 | +25 | +0.1% | 163,084 |
| 2022/11/01 | 28,525 | 28,590 | 28,440 | 28,570 | +85 | +0.3% | 232,244 |
| 2022/10/31 | 28,400 | 28,495 | 28,315 | 28,485 | +470 | +1.7% | 246,526 |
| 2022/10/28 | 27,925 | 28,170 | 27,880 | 28,015 | -215 | -0.8% | 269,022 |
| 2022/10/27 | 28,325 | 28,355 | 28,230 | 28,230 | -95 | -0.3% | 69,098 |
| 2022/10/26 | 28,310 | 28,490 | 28,310 | 28,325 | +185 | +0.7% | 196,686 |
| 2022/10/25 | 28,075 | 28,240 | 27,985 | 28,140 | +270 | +1% | 192,953 |
| 2022/10/24 | 28,155 | 28,215 | 27,870 | 27,870 | +90 | +0.3% | 210,399 |
551～
600
件表示中 / 3673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
