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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 40,760 | 40,940 | 40,530 | 40,930 | -380 | -0.9% | 398,771 |
| 2024/04/12 | 41,480 | 41,540 | 41,200 | 41,310 | +120 | +0.3% | 366,925 |
| 2024/04/11 | 40,790 | 41,230 | 40,770 | 41,190 | -130 | -0.3% | 283,983 |
| 2024/04/10 | 41,350 | 41,470 | 41,250 | 41,320 | -190 | -0.5% | 368,064 |
| 2024/04/09 | 41,240 | 41,520 | 41,210 | 41,510 | +470 | +1.1% | 541,933 |
| 2024/04/08 | 41,130 | 41,370 | 40,920 | 41,040 | +300 | +0.7% | 858,698 |
| 2024/04/05 | 40,900 | 40,990 | 40,500 | 40,740 | -860 | -2.1% | 726,046 |
| 2024/04/04 | 41,800 | 42,050 | 41,560 | 41,600 | +370 | +0.9% | 304,804 |
| 2024/04/03 | 41,280 | 41,400 | 40,960 | 41,230 | -390 | -0.9% | 271,665 |
| 2024/04/02 | 41,690 | 41,950 | 41,470 | 41,620 | +30 | +0.1% | 290,504 |
| 2024/04/01 | 42,480 | 42,530 | 41,470 | 41,590 | -670 | -1.6% | 752,957 |
| 2024/03/29 | 42,120 | 42,320 | 42,060 | 42,260 | +340 | +0.8% | 119,349 |
| 2024/03/28 | 42,190 | 42,270 | 41,830 | 41,920 | -350 | -0.8% | 264,266 |
201～
250
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
