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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 41,150 | 41,190 | 40,950 | 41,100 | -350 | -0.8% | 253,377 |
| 2024/06/26 | 41,130 | 41,560 | 40,970 | 41,450 | +540 | +1.3% | 385,329 |
| 2024/06/25 | 40,490 | 40,960 | 40,470 | 40,910 | +380 | +0.9% | 164,436 |
| 2024/06/24 | 40,190 | 40,630 | 40,100 | 40,530 | +210 | +0.5% | 195,496 |
| 2024/06/21 | 40,330 | 40,510 | 40,240 | 40,320 | -10 | ±0% | 132,739 |
| 2024/06/20 | 40,100 | 40,350 | 39,950 | 40,330 | +110 | +0.3% | 141,755 |
| 2024/06/19 | 40,350 | 40,510 | 40,150 | 40,220 | +90 | +0.2% | 249,096 |
| 2024/06/18 | 40,140 | 40,220 | 40,020 | 40,130 | +360 | +0.9% | 220,285 |
| 2024/06/17 | 40,160 | 40,160 | 39,630 | 39,770 | -780 | -1.9% | 467,609 |
| 2024/06/14 | 40,310 | 40,770 | 40,250 | 40,550 | +120 | +0.3% | 241,466 |
| 2024/06/13 | 40,990 | 41,030 | 40,420 | 40,430 | -170 | -0.4% | 183,005 |
| 2024/06/12 | 40,620 | 40,680 | 40,530 | 40,600 | -250 | -0.6% | 141,315 |
| 2024/06/11 | 40,890 | 41,080 | 40,810 | 40,850 | +80 | +0.2% | 242,235 |
| 2024/06/10 | 40,380 | 40,830 | 40,380 | 40,770 | +400 | +1% | 182,145 |
| 2024/06/07 | 40,350 | 40,470 | 40,260 | 40,370 | -90 | -0.2% | 370,970 |
| 2024/06/06 | 40,720 | 40,800 | 40,420 | 40,460 | +280 | +0.7% | 161,637 |
| 2024/06/05 | 40,280 | 40,310 | 40,040 | 40,180 | -370 | -0.9% | 229,198 |
| 2024/06/04 | 40,390 | 40,600 | 40,290 | 40,550 | -110 | -0.3% | 212,998 |
| 2024/06/03 | 40,470 | 40,770 | 40,450 | 40,660 | +460 | +1.1% | 240,471 |
| 2024/05/31 | 39,810 | 40,240 | 39,780 | 40,200 | +490 | +1.2% | 227,344 |
| 2024/05/30 | 39,760 | 39,810 | 39,290 | 39,710 | -530 | -1.3% | 426,255 |
| 2024/05/29 | 40,600 | 40,890 | 40,230 | 40,240 | -340 | -0.8% | 175,631 |
| 2024/05/28 | 40,640 | 40,720 | 40,470 | 40,580 | -30 | -0.1% | 142,026 |
| 2024/05/27 | 40,490 | 40,620 | 40,380 | 40,610 | +250 | +0.6% | 175,244 |
| 2024/05/24 | 40,150 | 40,480 | 40,060 | 40,360 | -480 | -1.2% | 290,321 |
| 2024/05/23 | 40,620 | 40,890 | 40,340 | 40,840 | +500 | +1.2% | 262,203 |
| 2024/05/22 | 40,630 | 40,630 | 40,310 | 40,340 | -330 | -0.8% | 250,340 |
| 2024/05/21 | 41,040 | 41,100 | 40,670 | 40,670 | -160 | -0.4% | 235,222 |
| 2024/05/20 | 40,480 | 41,190 | 40,420 | 40,830 | +350 | +0.9% | 504,806 |
| 2024/05/17 | 40,310 | 40,570 | 40,240 | 40,480 | -160 | -0.4% | 226,039 |
| 2024/05/16 | 40,480 | 40,680 | 40,220 | 40,640 | +570 | +1.4% | 317,755 |
| 2024/05/15 | 40,340 | 40,540 | 40,040 | 40,070 | +60 | +0.1% | 264,904 |
| 2024/05/14 | 39,960 | 40,190 | 39,760 | 40,010 | +160 | +0.4% | 353,969 |
| 2024/05/13 | 39,880 | 39,970 | 39,640 | 39,850 | -80 | -0.2% | 259,697 |
| 2024/05/10 | 40,170 | 40,460 | 39,800 | 39,930 | +170 | +0.4% | 328,159 |
| 2024/05/09 | 39,980 | 40,140 | 39,740 | 39,760 | -150 | -0.4% | 189,215 |
| 2024/05/08 | 40,400 | 40,470 | 39,840 | 39,910 | -590 | -1.5% | 275,094 |
| 2024/05/07 | 40,610 | 40,640 | 40,240 | 40,500 | +570 | +1.4% | 257,132 |
| 2024/05/02 | 39,730 | 40,060 | 39,620 | 39,930 | ±0 | ±0% | 231,251 |
| 2024/05/01 | 39,760 | 40,130 | 39,710 | 39,930 | -130 | -0.3% | 232,618 |
| 2024/04/30 | 40,050 | 40,310 | 39,860 | 40,060 | +450 | +1.1% | 312,170 |
| 2024/04/26 | 39,450 | 39,800 | 39,220 | 39,610 | +310 | +0.8% | 300,350 |
| 2024/04/25 | 39,580 | 39,710 | 39,270 | 39,300 | -810 | -2% | 296,707 |
| 2024/04/24 | 39,700 | 40,140 | 39,680 | 40,110 | +840 | +2.1% | 313,919 |
| 2024/04/23 | 39,460 | 39,510 | 39,070 | 39,270 | +150 | +0.4% | 437,308 |
| 2024/04/22 | 38,850 | 39,170 | 38,690 | 39,120 | +420 | +1.1% | 425,549 |
| 2024/04/19 | 39,320 | 39,320 | 38,360 | 38,700 | -1,060 | -2.7% | 1,281,363 |
| 2024/04/18 | 39,440 | 39,910 | 39,310 | 39,760 | +80 | +0.2% | 517,439 |
| 2024/04/17 | 40,340 | 40,350 | 39,660 | 39,680 | -480 | -1.2% | 590,471 |
| 2024/04/16 | 40,400 | 40,410 | 40,020 | 40,160 | -770 | -1.9% | 659,785 |
101～
150
件表示中 / 3586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
