28,490
+175 (+0.62%)
株価：2025/09/12 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 28,580 | 28,580 | 28,420 | 28,490 | +175 | +0.6% | 1,778 |
| 2025/09/11 | 28,245 | 28,385 | 28,215 | 28,315 | +55 | +0.2% | 551 |
| 2025/09/10 | 28,080 | 28,285 | 28,080 | 28,260 | +30 | +0.1% | 1,793 |
| 2025/09/09 | 28,400 | 28,500 | 28,125 | 28,230 | -10 | ±0% | 2,389 |
| 2025/09/08 | 28,215 | 28,360 | 28,120 | 28,240 | +265 | +0.9% | 2,099 |
| 2025/09/05 | 27,930 | 28,055 | 27,865 | 27,975 | +235 | +0.8% | 871 |
| 2025/09/04 | 27,570 | 27,780 | 27,570 | 27,740 | +335 | +1.2% | 903 |
| 2025/09/03 | 27,640 | 27,725 | 27,405 | 27,405 | -435 | -1.6% | 2,466 |
| 2025/09/02 | 27,690 | 27,840 | 27,630 | 27,840 | +315 | +1.1% | 826 |
| 2025/09/01 | 27,540 | 27,710 | 27,405 | 27,525 | -125 | -0.5% | 1,483 |
| 2025/08/29 | 27,765 | 27,780 | 27,650 | 27,650 | -125 | -0.5% | 1,430 |
| 2025/08/28 | 27,565 | 27,830 | 27,550 | 27,775 | +110 | +0.4% | 1,128 |
| 2025/08/27 | 27,730 | 27,730 | 27,580 | 27,665 | -35 | -0.1% | 911 |
| 2025/08/26 | 27,905 | 27,905 | 27,630 | 27,700 | -310 | -1.1% | 3,964 |
| 2025/08/25 | 28,135 | 28,165 | 27,920 | 28,010 | +100 | +0.4% | 13,906 |
| 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 |
1～
50
件表示中 / 2845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
