27,910
+100 (+0.36%)
株価：2025/08/22 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 27,965 | 27,965 | 27,825 | 27,910 | +100 | +0.4% | 989 |
| 2025/08/21 | 27,980 | 27,980 | 27,800 | 27,810 | -145 | -0.5% | 1,442 |
| 2025/08/20 | 28,005 | 28,085 | 27,915 | 27,955 | -135 | -0.5% | 4,285 |
| 2025/08/19 | 28,205 | 28,205 | 28,045 | 28,090 | -15 | -0.1% | 1,618 |
| 2025/08/18 | 28,015 | 28,210 | 28,015 | 28,105 | +170 | +0.6% | 1,208 |
| 2025/08/15 | 27,700 | 27,995 | 27,700 | 27,935 | +375 | +1.4% | 1,629 |
| 2025/08/14 | 27,830 | 27,830 | 27,560 | 27,560 | -365 | -1.3% | 1,450 |
| 2025/08/13 | 27,895 | 28,040 | 27,820 | 27,925 | +155 | +0.6% | 3,464 |
| 2025/08/12 | 27,495 | 27,855 | 27,445 | 27,770 | +520 | +1.9% | 3,966 |
| 2025/08/08 | 27,100 | 27,440 | 27,100 | 27,250 | +205 | +0.8% | 4,479 |
| 2025/08/07 | 26,755 | 27,100 | 26,755 | 27,045 | +205 | +0.8% | 475 |
| 2025/08/06 | 26,610 | 26,895 | 26,585 | 26,840 | +175 | +0.7% | 2,386 |
| 2025/08/05 | 26,515 | 26,665 | 26,470 | 26,665 | +245 | +0.9% | 835 |
| 2025/08/04 | 26,225 | 26,420 | 26,150 | 26,420 | -270 | -1% | 2,198 |
| 2025/08/01 | 26,585 | 26,820 | 26,575 | 26,690 | +65 | +0.2% | 1,620 |
| 2025/07/31 | 26,460 | 26,625 | 26,335 | 26,625 | +220 | +0.8% | 467 |
| 2025/07/30 | 26,305 | 26,405 | 26,250 | 26,405 | +130 | +0.5% | 754 |
| 2025/07/29 | 26,375 | 26,375 | 26,240 | 26,275 | -220 | -0.8% | 425 |
| 2025/07/28 | 26,660 | 26,685 | 26,495 | 26,495 | -160 | -0.6% | 752 |
| 2025/07/25 | 26,890 | 26,890 | 26,635 | 26,655 | -250 | -0.9% | 302 |
| 2025/07/24 | 26,750 | 26,995 | 26,710 | 26,905 | +535 | +2% | 5,723 |
| 2025/07/23 | 26,000 | 26,555 | 26,000 | 26,370 | +640 | +2.5% | 4,105 |
| 2025/07/22 | 25,680 | 25,905 | 25,635 | 25,730 | ±0 | ±0% | 3,334 |
| 2025/07/18 | 25,875 | 25,875 | 25,700 | 25,730 | -40 | -0.2% | 442 |
| 2025/07/17 | 25,500 | 25,775 | 25,500 | 25,770 | +215 | +0.8% | 8,735 |
| 2025/07/16 | 25,670 | 25,670 | 25,520 | 25,555 | +20 | +0.1% | 282 |
| 2025/07/15 | 25,725 | 25,725 | 25,535 | 25,535 | -55 | -0.2% | 2,940 |
| 2025/07/14 | 25,520 | 25,680 | 25,485 | 25,590 | -20 | -0.1% | 1,017 |
| 2025/07/11 | 25,590 | 25,755 | 25,565 | 25,610 | +170 | +0.7% | 995 |
| 2025/07/10 | 25,630 | 25,630 | 25,410 | 25,440 | -245 | -1% | 4,204 |
| 2025/07/09 | 25,715 | 25,720 | 25,560 | 25,685 | +105 | +0.4% | 2,255 |
| 2025/07/08 | 25,490 | 25,605 | 25,490 | 25,580 | +160 | +0.6% | 167 |
| 2025/07/07 | 25,680 | 25,680 | 25,420 | 25,420 | -265 | -1% | 656 |
| 2025/07/04 | 25,820 | 25,830 | 25,610 | 25,685 | +15 | +0.1% | 3,213 |
| 2025/07/03 | 25,675 | 25,745 | 25,605 | 25,670 | +35 | +0.1% | 3,018 |
| 2025/07/02 | 25,735 | 25,755 | 25,540 | 25,635 | -70 | -0.3% | 1,777 |
| 2025/07/01 | 25,930 | 25,930 | 25,695 | 25,705 | -245 | -0.9% | 18,584 |
| 2025/06/30 | 26,020 | 26,095 | 25,890 | 25,950 | +185 | +0.7% | 25,905 |
| 2025/06/27 | 25,555 | 25,835 | 25,555 | 25,765 | +410 | +1.6% | 3,122 |
| 2025/06/26 | 25,320 | 25,485 | 25,300 | 25,355 | +60 | +0.2% | 2,731 |
| 2025/06/25 | 25,395 | 25,395 | 25,200 | 25,295 | +55 | +0.2% | 2,201 |
| 2025/06/24 | 25,360 | 25,430 | 25,220 | 25,240 | +155 | +0.6% | 1,942 |
| 2025/06/23 | 25,125 | 25,125 | 25,000 | 25,085 | -150 | -0.6% | 3,603 |
| 2025/06/20 | 25,350 | 25,410 | 25,230 | 25,235 | -250 | -1% | 3,920 |
| 2025/06/19 | 25,555 | 25,555 | 25,360 | 25,485 | -45 | -0.2% | 2,842 |
| 2025/06/18 | 25,230 | 25,540 | 25,225 | 25,530 | +205 | +0.8% | 4,408 |
| 2025/06/17 | 25,230 | 25,330 | 25,225 | 25,325 | +105 | +0.4% | 3,309 |
| 2025/06/16 | 25,250 | 25,290 | 25,200 | 25,220 | +120 | +0.5% | 1,619 |
| 2025/06/13 | 25,140 | 25,205 | 24,950 | 25,100 | -190 | -0.8% | 1,302 |
| 2025/06/12 | 25,370 | 25,370 | 25,225 | 25,290 | -5 | ±0% | 5,017 |
1～
50
件表示中 / 2830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
