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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 40,250 | 40,290 | 39,650 | 39,840 | +60 | +0.2% | 391,108 |
| 2024/08/30 | 39,600 | 39,840 | 39,490 | 39,780 | +260 | +0.7% | 245,327 |
| 2024/08/29 | 39,250 | 39,580 | 39,120 | 39,520 | -20 | -0.1% | 218,312 |
| 2024/08/28 | 39,390 | 39,540 | 39,290 | 39,540 | +110 | +0.3% | 158,335 |
| 2024/08/27 | 39,150 | 39,520 | 39,060 | 39,430 | +230 | +0.6% | 161,034 |
| 2024/08/26 | 39,260 | 39,340 | 38,960 | 39,200 | -330 | -0.8% | 227,118 |
| 2024/08/23 | 39,390 | 39,580 | 39,190 | 39,530 | +210 | +0.5% | 212,297 |
| 2024/08/22 | 39,160 | 39,570 | 39,030 | 39,320 | +200 | +0.5% | 324,101 |
| 2024/08/21 | 38,730 | 39,180 | 38,690 | 39,120 | -130 | -0.3% | 247,160 |
| 2024/08/20 | 39,020 | 39,410 | 38,860 | 39,250 | +750 | +1.9% | 556,788 |
| 2024/08/19 | 38,960 | 39,280 | 38,440 | 38,500 | -730 | -1.9% | 439,793 |
| 2024/08/16 | 38,790 | 39,300 | 38,630 | 39,230 | +1,440 | +3.8% | 732,026 |
| 2024/08/15 | 37,450 | 38,000 | 37,440 | 37,790 | +260 | +0.7% | 515,906 |
| 2024/08/14 | 37,670 | 37,790 | 37,160 | 37,530 | +240 | +0.6% | 636,579 |
| 2024/08/13 | 36,680 | 37,310 | 36,670 | 37,290 | +1,150 | +3.2% | 627,787 |
| 2024/08/09 | 36,690 | 36,810 | 35,480 | 36,140 | +260 | +0.7% | 809,824 |
| 2024/08/08 | 35,490 | 36,480 | 35,220 | 35,880 | -310 | -0.9% | 641,197 |
| 2024/08/07 | 34,590 | 36,940 | 34,460 | 36,190 | +900 | +2.6% | 1,143,832 |
| 2024/08/06 | 34,930 | 35,990 | 34,290 | 35,290 | +2,460 | +7.5% | 1,343,376 |
| 2024/08/05 | 35,270 | 35,350 | 31,750 | 32,830 | -4,220 | -11.4% | 2,390,143 |
| 2024/08/02 | 37,860 | 37,860 | 36,970 | 37,050 | -2,210 | -5.6% | 1,284,818 |
| 2024/08/01 | 39,910 | 39,910 | 38,880 | 39,260 | -1,040 | -2.6% | 569,246 |
| 2024/07/31 | 39,220 | 40,380 | 39,110 | 40,300 | +620 | +1.6% | 989,262 |
| 2024/07/30 | 39,480 | 39,710 | 39,250 | 39,680 | +30 | +0.1% | 321,049 |
| 2024/07/29 | 39,470 | 39,890 | 39,380 | 39,650 | +840 | +2.2% | 479,598 |
| 2024/07/26 | 39,030 | 39,270 | 38,760 | 38,810 | -320 | -0.8% | 506,248 |
| 2024/07/25 | 39,370 | 39,480 | 39,000 | 39,130 | -1,170 | -2.9% | 913,969 |
| 2024/07/24 | 40,520 | 40,840 | 40,280 | 40,300 | -500 | -1.2% | 381,478 |
| 2024/07/23 | 41,110 | 41,140 | 40,710 | 40,800 | +30 | +0.1% | 220,860 |
| 2024/07/22 | 41,130 | 41,170 | 40,710 | 40,770 | -480 | -1.2% | 247,432 |
| 2024/07/19 | 41,270 | 41,440 | 41,040 | 41,250 | -100 | -0.2% | 217,229 |
| 2024/07/18 | 41,340 | 41,650 | 41,320 | 41,350 | -980 | -2.3% | 381,272 |
| 2024/07/17 | 42,730 | 42,730 | 42,290 | 42,330 | -180 | -0.4% | 228,549 |
| 2024/07/16 | 42,590 | 42,770 | 42,450 | 42,510 | +50 | +0.1% | 190,623 |
| 2024/07/12 | 42,930 | 42,930 | 42,420 | 42,460 | -1,050 | -2.4% | 454,711 |
| 2024/07/11 | 43,650 | 43,710 | 43,370 | 43,510 | +390 | +0.9% | 293,936 |
| 2024/07/10 | 42,730 | 43,160 | 42,670 | 43,120 | +260 | +0.6% | 254,234 |
| 2024/07/09 | 42,190 | 43,020 | 42,180 | 42,860 | +830 | +2% | 539,476 |
| 2024/07/08 | 42,090 | 42,350 | 42,010 | 42,030 | -50 | -0.1% | 181,270 |
| 2024/07/05 | 42,210 | 42,370 | 41,970 | 42,080 | -620 | -1.5% | 317,410 |
| 2024/07/04 | 42,500 | 42,770 | 42,400 | 42,700 | +350 | +0.8% | 378,976 |
| 2024/07/03 | 42,000 | 42,500 | 41,950 | 42,350 | +530 | +1.3% | 493,011 |
| 2024/07/02 | 41,260 | 41,930 | 41,220 | 41,820 | +450 | +1.1% | 367,480 |
| 2024/07/01 | 41,620 | 41,740 | 41,320 | 41,370 | +30 | +0.1% | 262,908 |
| 2024/06/28 | 41,330 | 41,590 | 41,260 | 41,340 | +240 | +0.6% | 210,161 |
| 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 |
201～
250
件表示中 / 3731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
