24,680
-150 (-0.60%)
株価：2025/05/22 14:40
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 24,755 | 24,765 | 24,615 | 24,680 | -150 | -0.6% | 1,265 |
| 2025/05/21 | 24,970 | 24,995 | 24,820 | 24,830 | +25 | +0.1% | 1,490 |
| 2025/05/20 | 25,020 | 25,055 | 24,805 | 24,805 | +45 | +0.2% | 1,029 |
| 2025/05/19 | 24,895 | 24,960 | 24,760 | 24,760 | -125 | -0.5% | 1,002 |
| 2025/05/16 | 24,940 | 24,940 | 24,775 | 24,885 | +15 | +0.1% | 808 |
| 2025/05/15 | 24,860 | 24,920 | 24,775 | 24,870 | -110 | -0.4% | 3,406 |
| 2025/05/14 | 25,120 | 25,120 | 24,840 | 24,980 | +25 | +0.1% | 1,000 |
| 2025/05/13 | 25,385 | 25,420 | 24,955 | 24,955 | +30 | +0.1% | 6,544 |
| 2025/05/12 | 25,010 | 25,010 | 24,755 | 24,925 | +55 | +0.2% | 1,248 |
| 2025/05/09 | 24,830 | 24,930 | 24,590 | 24,870 | +270 | +1.1% | 4,260 |
| 2025/05/08 | 24,645 | 24,645 | 24,380 | 24,600 | +45 | +0.2% | 538 |
| 2025/05/07 | 24,625 | 24,625 | 24,500 | 24,555 | +125 | +0.5% | 570 |
| 2025/05/02 | 24,460 | 24,575 | 24,390 | 24,430 | +155 | +0.6% | 775 |
| 2025/05/01 | 24,205 | 24,380 | 24,125 | 24,275 | +90 | +0.4% | 4,118 |
| 2025/04/30 | 24,225 | 24,225 | 24,080 | 24,185 | +165 | +0.7% | 655 |
| 2025/04/28 | 24,035 | 24,150 | 23,975 | 24,020 | +225 | +0.9% | 368 |
| 2025/04/25 | 23,745 | 23,895 | 23,655 | 23,795 | +230 | +1% | 1,127 |
| 2025/04/24 | 23,585 | 23,650 | 23,420 | 23,565 | +145 | +0.6% | 352 |
| 2025/04/23 | 23,500 | 23,580 | 23,310 | 23,420 | +410 | +1.8% | 1,806 |
| 2025/04/22 | 22,930 | 23,010 | 22,890 | 23,010 | +5 | ±0% | 412 |
| 2025/04/21 | 23,130 | 23,130 | 22,900 | 23,005 | -255 | -1.1% | 1,213 |
| 2025/04/18 | 23,140 | 23,265 | 23,000 | 23,260 | +230 | +1% | 5,201 |
| 2025/04/17 | 22,625 | 23,030 | 22,625 | 23,030 | +490 | +2.2% | 1,363 |
| 2025/04/16 | 22,840 | 22,900 | 22,540 | 22,540 | -290 | -1.3% | 1,420 |
| 2025/04/15 | 22,885 | 22,920 | 22,825 | 22,830 | +145 | +0.6% | 1,527 |
| 2025/04/14 | 22,600 | 22,870 | 22,600 | 22,685 | +395 | +1.8% | 2,164 |
| 2025/04/11 | 21,925 | 22,495 | 21,850 | 22,290 | -330 | -1.5% | 2,775 |
| 2025/04/10 | 23,400 | 23,400 | 22,620 | 22,620 | +1,200 | +5.6% | 6,404 |
| 2025/04/09 | 21,670 | 21,700 | 21,085 | 21,420 | -750 | -3.4% | 4,807 |
| 2025/04/08 | 22,065 | 22,400 | 21,900 | 22,170 | +700 | +3.3% | 5,675 |
| 2025/04/07 | 21,500 | 21,600 | 20,250 | 21,470 | -1,445 | -6.3% | 5,868 |
| 2025/04/04 | 22,930 | 23,055 | 22,260 | 22,915 | -860 | -3.6% | 4,526 |
| 2025/04/03 | 23,370 | 24,695 | 23,310 | 23,775 | -650 | -2.7% | 14,505 |
| 2025/04/02 | 24,625 | 24,625 | 24,250 | 24,425 | -85 | -0.3% | 1,863 |
| 2025/04/01 | 24,710 | 24,815 | 24,460 | 24,510 | -980 | -3.8% | 4,741 |
| 2025/03/31 | 25,000 | 25,490 | 24,375 | 25,490 | +85 | +0.3% | 1,822 |
| 2025/03/28 | 25,525 | 25,590 | 25,225 | 25,405 | -175 | -0.7% | 3,746 |
| 2025/03/27 | 25,350 | 25,580 | 25,305 | 25,580 | +50 | +0.2% | 2,440 |
| 2025/03/26 | 25,630 | 25,655 | 25,470 | 25,530 | +100 | +0.4% | 3,288 |
| 2025/03/25 | 25,535 | 25,695 | 25,365 | 25,430 | +5 | ±0% | 567 |
| 2025/03/24 | 25,550 | 25,580 | 25,380 | 25,425 | -95 | -0.4% | 954 |
| 2025/03/21 | 25,370 | 25,615 | 25,370 | 25,520 | +135 | +0.5% | 1,002 |
| 2025/03/19 | 25,360 | 25,600 | 25,360 | 25,385 | +100 | +0.4% | 767 |
| 2025/03/18 | 25,370 | 25,415 | 25,285 | 25,285 | +265 | +1.1% | 1,124 |
| 2025/03/17 | 24,885 | 25,095 | 24,885 | 25,020 | +250 | +1% | 666 |
| 2025/03/14 | 24,490 | 24,935 | 24,445 | 24,770 | +240 | +1% | 692 |
| 2025/03/13 | 24,650 | 24,785 | 24,515 | 24,530 | -15 | -0.1% | 754 |
| 2025/03/12 | 24,290 | 24,595 | 24,280 | 24,545 | +50 | +0.2% | 420 |
| 2025/03/11 | 24,205 | 24,495 | 23,870 | 24,495 | -75 | -0.3% | 2,116 |
| 2025/03/10 | 24,640 | 24,665 | 24,500 | 24,570 | -20 | -0.1% | 572 |
1～
50
件表示中 / 2766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
