24,705
+60 (+0.24%)
株価：2024/05/09 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 24,785 | 24,910 | 24,650 | 24,705 | +60 | +0.2% | 931 |
| 2024/05/08 | 24,955 | 24,965 | 24,515 | 24,645 | -310 | -1.2% | 1,021 |
| 2024/05/07 | 25,135 | 25,135 | 24,890 | 24,955 | +95 | +0.4% | 2,042 |
| 2024/05/02 | 24,830 | 24,945 | 24,750 | 24,860 | +30 | +0.1% | 787 |
| 2024/05/01 | 24,850 | 24,975 | 24,775 | 24,830 | -170 | -0.7% | 673 |
| 2024/04/30 | 24,550 | 25,040 | 24,405 | 25,000 | +575 | +2.4% | 972 |
| 2024/04/26 | 24,295 | 24,490 | 24,170 | 24,425 | +80 | +0.3% | 641 |
| 2024/04/25 | 24,405 | 24,540 | 24,245 | 24,345 | -55 | -0.2% | 911 |
| 2024/04/24 | 24,355 | 24,665 | 24,350 | 24,400 | +285 | +1.2% | 1,353 |
| 2024/04/23 | 24,375 | 24,395 | 24,100 | 24,115 | +30 | +0.1% | 1,077 |
| 2024/04/22 | 24,060 | 24,255 | 24,000 | 24,085 | +385 | +1.6% | 645 |
| 2024/04/19 | 24,105 | 24,300 | 23,590 | 23,700 | -630 | -2.6% | 6,666 |
| 2024/04/18 | 24,150 | 24,405 | 24,080 | 24,330 | +90 | +0.4% | 3,173 |
| 2024/04/17 | 24,575 | 24,575 | 24,225 | 24,240 | -310 | -1.3% | 5,134 |
| 2024/04/16 | 24,730 | 24,770 | 24,460 | 24,550 | -445 | -1.8% | 2,730 |
| 2024/04/15 | 24,790 | 24,995 | 24,725 | 24,995 | -115 | -0.5% | 2,073 |
| 2024/04/12 | 24,985 | 25,140 | 24,950 | 25,110 | +160 | +0.6% | 3,544 |
| 2024/04/11 | 24,660 | 24,950 | 24,640 | 24,950 | +25 | +0.1% | 2,989 |
| 2024/04/10 | 24,935 | 24,985 | 24,880 | 24,925 | -120 | -0.5% | 3,050 |
| 2024/04/09 | 24,750 | 25,045 | 24,750 | 25,045 | +350 | +1.4% | 1,313 |
| 2024/04/08 | 24,345 | 24,920 | 24,340 | 24,695 | +100 | +0.4% | 4,589 |
| 2024/04/05 | 24,585 | 24,605 | 24,360 | 24,595 | -190 | -0.8% | 4,384 |
| 2024/04/04 | 24,850 | 25,020 | 24,785 | 24,785 | -140 | -0.6% | 3,117 |
| 2024/04/03 | 24,825 | 24,925 | 24,665 | 24,925 | +10 | ±0% | 5,147 |
| 2024/04/02 | 25,030 | 25,160 | 24,855 | 24,915 | -170 | -0.7% | 4,670 |
| 2024/04/01 | 25,495 | 25,545 | 24,895 | 25,085 | -400 | -1.6% | 3,672 |
| 2024/03/29 | 25,305 | 25,505 | 25,265 | 25,485 | +170 | +0.7% | 833 |
| 2024/03/28 | 25,355 | 25,475 | 25,200 | 25,315 | -110 | -0.4% | 1,799 |
| 2024/03/27 | 25,340 | 25,520 | 25,340 | 25,425 | +150 | +0.6% | 2,053 |
| 2024/03/26 | 25,195 | 25,285 | 25,130 | 25,275 | +80 | +0.3% | 1,774 |
| 2024/03/25 | 25,475 | 25,475 | 25,195 | 25,195 | -295 | -1.2% | 2,092 |
| 2024/03/22 | 25,530 | 25,615 | 25,445 | 25,490 | +135 | +0.5% | 2,202 |
| 2024/03/21 | 25,330 | 25,410 | 25,275 | 25,355 | +460 | +1.8% | 2,561 |
| 2024/03/19 | 24,715 | 24,975 | 24,675 | 24,895 | +170 | +0.7% | 934 |
| 2024/03/18 | 24,435 | 24,750 | 24,380 | 24,725 | +535 | +2.2% | 1,082 |
| 2024/03/15 | 24,050 | 24,310 | 24,050 | 24,190 | +80 | +0.3% | 1,031 |
| 2024/03/14 | 24,020 | 24,160 | 23,945 | 24,110 | +65 | +0.3% | 2,605 |
| 2024/03/13 | 24,315 | 24,330 | 23,920 | 24,045 | -170 | -0.7% | 9,014 |
| 2024/03/12 | 24,005 | 24,215 | 23,790 | 24,215 | -100 | -0.4% | 14,102 |
| 2024/03/11 | 24,500 | 24,500 | 23,985 | 24,315 | -460 | -1.9% | 7,864 |
| 2024/03/08 | 24,715 | 24,920 | 24,595 | 24,775 | +85 | +0.3% | 1,710 |
| 2024/03/07 | 24,950 | 25,030 | 24,660 | 24,690 | -105 | -0.4% | 3,591 |
| 2024/03/06 | 24,630 | 24,825 | 24,630 | 24,795 | +70 | +0.3% | 914 |
| 2024/03/05 | 24,545 | 24,770 | 24,545 | 24,725 | +120 | +0.5% | 1,512 |
| 2024/03/04 | 24,745 | 24,745 | 24,565 | 24,605 | -25 | -0.1% | 1,428 |
| 2024/03/01 | 24,300 | 24,630 | 24,300 | 24,630 | +375 | +1.5% | 1,266 |
| 2024/02/29 | 24,265 | 24,335 | 24,130 | 24,255 | -25 | -0.1% | 365 |
| 2024/02/28 | 24,340 | 24,445 | 24,215 | 24,280 | -35 | -0.1% | 678 |
| 2024/02/27 | 24,300 | 24,450 | 24,300 | 24,315 | +15 | +0.1% | 1,363 |
| 2024/02/26 | 24,295 | 24,395 | 24,245 | 24,300 | +140 | +0.6% | 517 |
1～
50
件表示中 / 2513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
