34,550
+1900 (+5.82%)
株価：2025/04/08 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 9,430 | 9,430 | 9,250 | 9,300 | -40 | -0.4% | 287,137 |
| 2010/07/20 | 9,290 | 9,410 | 9,270 | 9,340 | -100 | -1.1% | 346,100 |
| 2010/07/16 | 9,630 | 9,660 | 9,410 | 9,440 | -250 | -2.6% | 397,734 |
| 2010/07/15 | 9,730 | 9,760 | 9,690 | 9,690 | -140 | -1.4% | 209,117 |
| 2010/07/14 | 9,770 | 9,830 | 9,770 | 9,830 | +280 | +2.9% | 384,854 |
| 2010/07/13 | 9,620 | 9,660 | 9,520 | 9,550 | -30 | -0.3% | 279,531 |
| 2010/07/12 | 9,570 | 9,670 | 9,560 | 9,580 | -20 | -0.2% | 177,457 |
| 2010/07/09 | 9,580 | 9,640 | 9,540 | 9,600 | +40 | +0.4% | 621,189 |
| 2010/07/08 | 9,540 | 9,570 | 9,510 | 9,560 | +250 | +2.7% | 478,615 |
| 2010/07/07 | 9,350 | 9,360 | 9,250 | 9,310 | -80 | -0.9% | 391,786 |
| 2010/07/06 | 9,230 | 9,390 | 9,120 | 9,390 | -70 | -0.7% | 635,835 |
| 2010/07/05 | 9,410 | 9,460 | 9,390 | 9,460 | +60 | +0.6% | 321,783 |
| 2010/07/02 | 9,410 | 9,440 | 9,330 | 9,400 | +30 | +0.3% | 448,807 |
| 2010/07/01 | 9,470 | 9,470 | 9,320 | 9,370 | -190 | -2% | 683,191 |
| 2010/06/30 | 9,570 | 9,590 | 9,520 | 9,560 | -160 | -1.6% | 491,023 |
| 2010/06/29 | 9,890 | 9,940 | 9,720 | 9,720 | -150 | -1.5% | 184,655 |
| 2010/06/28 | 9,930 | 9,940 | 9,850 | 9,870 | -30 | -0.3% | 146,964 |
| 2010/06/25 | 9,950 | 9,960 | 9,860 | 9,900 | -190 | -1.9% | 537,580 |
| 2010/06/24 | 10,060 | 10,180 | 10,060 | 10,090 | +10 | +0.1% | 147,803 |
| 2010/06/23 | 10,130 | 10,140 | 10,080 | 10,080 | -210 | -2% | 410,504 |
| 2010/06/22 | 10,310 | 10,360 | 10,270 | 10,290 | -130 | -1.2% | 516,000 |
| 2010/06/21 | 10,280 | 10,430 | 10,280 | 10,420 | +260 | +2.6% | 345,053 |
| 2010/06/18 | 10,220 | 10,220 | 10,140 | 10,160 | -20 | -0.2% | 208,518 |
| 2010/06/17 | 10,190 | 10,230 | 10,160 | 10,180 | -70 | -0.7% | 178,171 |
| 2010/06/16 | 10,210 | 10,290 | 10,200 | 10,250 | +220 | +2.2% | 530,880 |
| 2010/06/15 | 10,020 | 10,090 | 10,000 | 10,030 | -20 | -0.2% | 257,181 |
| 2010/06/14 | 9,990 | 10,060 | 9,990 | 10,050 | +170 | +1.7% | 281,748 |
| 2010/06/11 | 9,900 | 9,940 | 9,840 | 9,880 | +180 | +1.9% | 417,674 |
| 2010/06/10 | 9,680 | 9,720 | 9,610 | 9,700 | +60 | +0.6% | 419,872 |
| 2010/06/09 | 9,670 | 9,670 | 9,550 | 9,640 | -60 | -0.6% | 766,525 |
| 2010/06/08 | 9,620 | 9,760 | 9,600 | 9,700 | +10 | +0.1% | 410,402 |
| 2010/06/07 | 9,790 | 9,810 | 9,670 | 9,690 | -420 | -4.2% | 680,434 |
| 2010/06/04 | 10,080 | 10,140 | 10,050 | 10,110 | -10 | -0.1% | 234,561 |
| 2010/06/03 | 9,960 | 10,120 | 9,950 | 10,120 | +350 | +3.6% | 684,505 |
| 2010/06/02 | 9,810 | 9,940 | 9,730 | 9,770 | -130 | -1.3% | 312,808 |
| 2010/06/01 | 9,890 | 9,920 | 9,830 | 9,900 | -30 | -0.3% | 444,840 |
| 2010/05/31 | 9,920 | 10,010 | 9,900 | 9,930 | -40 | -0.4% | 379,934 |
| 2010/05/28 | 9,990 | 10,000 | 9,870 | 9,970 | +150 | +1.5% | 649,655 |
| 2010/05/27 | 9,590 | 9,830 | 9,560 | 9,820 | +160 | +1.7% | 365,799 |
| 2010/05/26 | 9,760 | 9,810 | 9,640 | 9,660 | +30 | +0.3% | 688,763 |
| 2010/05/25 | 9,810 | 9,830 | 9,600 | 9,630 | -300 | -3% | 964,242 |
| 2010/05/24 | 9,950 | 9,970 | 9,860 | 9,930 | -10 | -0.1% | 441,426 |
| 2010/05/21 | 9,930 | 10,020 | 9,880 | 9,940 | -290 | -2.8% | 1,051,459 |
| 2010/05/20 | 10,280 | 10,340 | 10,180 | 10,230 | -90 | -0.9% | 515,089 |
| 2010/05/19 | 10,270 | 10,360 | 10,210 | 10,320 | -110 | -1.1% | 686,219 |
| 2010/05/18 | 10,480 | 10,520 | 10,380 | 10,430 | +10 | +0.1% | 335,773 |
| 2010/05/17 | 10,480 | 10,510 | 10,330 | 10,420 | -220 | -2.1% | 833,893 |
| 2010/05/14 | 10,630 | 10,730 | 10,560 | 10,640 | -170 | -1.6% | 509,364 |
| 2010/05/13 | 10,740 | 10,820 | 10,710 | 10,810 | +260 | +2.5% | 472,969 |
| 2010/05/12 | 10,630 | 10,680 | 10,510 | 10,550 | -40 | -0.4% | 514,297 |
3601～
3650
件表示中 / 3675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
