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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 40,250 | 40,440 | 39,900 | 40,050 | +130 | +0.3% | 414,746 |
| 2025/01/15 | 40,250 | 40,280 | 39,790 | 39,920 | -30 | -0.1% | 338,701 |
| 2025/01/14 | 40,470 | 40,570 | 39,790 | 39,950 | -800 | -2% | 699,698 |
| 2025/01/10 | 40,780 | 40,980 | 40,680 | 40,750 | -410 | -1% | 270,690 |
| 2025/01/09 | 41,400 | 41,460 | 40,900 | 41,160 | -380 | -0.9% | 324,819 |
| 2025/01/08 | 41,360 | 41,660 | 41,220 | 41,540 | -50 | -0.1% | 244,139 |
| 2025/01/07 | 41,230 | 41,830 | 41,140 | 41,590 | +760 | +1.9% | 409,208 |
| 2025/01/06 | 41,430 | 41,510 | 40,740 | 40,830 | -640 | -1.5% | 401,224 |
| 2024/12/30 | 41,850 | 41,860 | 41,390 | 41,470 | -340 | -0.8% | 240,792 |
| 2024/12/27 | 41,190 | 41,950 | 41,160 | 41,810 | +810 | +2% | 487,089 |
| 2024/12/26 | 40,580 | 41,070 | 40,580 | 41,000 | +400 | +1% | 285,076 |
| 2024/12/25 | 40,660 | 40,680 | 40,390 | 40,600 | +50 | +0.1% | 159,920 |
| 2024/12/24 | 40,710 | 40,720 | 40,460 | 40,550 | -110 | -0.3% | 149,377 |
| 2024/12/23 | 40,520 | 40,680 | 40,300 | 40,660 | +500 | +1.2% | 283,652 |
| 2024/12/20 | 40,430 | 40,510 | 40,160 | 40,160 | -90 | -0.2% | 288,799 |
| 2024/12/19 | 39,840 | 40,370 | 39,800 | 40,250 | -340 | -0.8% | 491,419 |
| 2024/12/18 | 40,700 | 40,860 | 40,580 | 40,590 | -270 | -0.7% | 199,366 |
| 2024/12/17 | 41,050 | 41,270 | 40,860 | 40,860 | -50 | -0.1% | 209,982 |
| 2024/12/16 | 41,020 | 41,100 | 40,840 | 40,910 | -20 | ±0% | 250,860 |
| 2024/12/13 | 41,160 | 41,160 | 40,710 | 40,930 | -420 | -1% | 341,664 |
| 2024/12/12 | 41,380 | 41,570 | 41,290 | 41,350 | +490 | +1.2% | 572,417 |
| 2024/12/11 | 40,830 | 40,880 | 40,600 | 40,860 | +40 | +0.1% | 143,579 |
| 2024/12/10 | 40,850 | 40,950 | 40,620 | 40,820 | +180 | +0.4% | 267,881 |
| 2024/12/09 | 40,780 | 40,810 | 40,430 | 40,640 | +120 | +0.3% | 195,637 |
| 2024/12/06 | 40,830 | 40,940 | 40,400 | 40,520 | -320 | -0.8% | 229,495 |
| 2024/12/05 | 41,100 | 41,120 | 40,790 | 40,840 | +130 | +0.3% | 330,595 |
| 2024/12/04 | 40,750 | 40,880 | 40,510 | 40,710 | +30 | +0.1% | 231,843 |
| 2024/12/03 | 40,140 | 40,880 | 40,140 | 40,680 | +750 | +1.9% | 393,016 |
| 2024/12/02 | 39,630 | 39,990 | 39,380 | 39,930 | +300 | +0.8% | 289,847 |
| 2024/11/29 | 39,650 | 39,710 | 39,410 | 39,630 | -180 | -0.5% | 184,841 |
| 2024/11/28 | 39,340 | 39,920 | 39,220 | 39,810 | +240 | +0.6% | 440,999 |
| 2024/11/27 | 39,720 | 39,770 | 39,420 | 39,570 | -330 | -0.8% | 179,772 |
| 2024/11/26 | 39,990 | 40,000 | 39,440 | 39,900 | -310 | -0.8% | 392,254 |
| 2024/11/25 | 40,180 | 40,520 | 40,120 | 40,210 | +460 | +1.2% | 250,323 |
| 2024/11/22 | 39,630 | 39,860 | 39,500 | 39,750 | +300 | +0.8% | 207,107 |
| 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 |
51～
100
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
