24,495
-130 (-0.53%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 24,625 | 24,655 | 24,475 | 24,495 | -130 | -0.5% | 3,925 |
| 2024/11/20 | 24,730 | 24,805 | 24,570 | 24,625 | -120 | -0.5% | 1,802 |
| 2024/11/19 | 24,680 | 24,805 | 24,635 | 24,745 | +150 | +0.6% | 2,416 |
| 2024/11/18 | 24,635 | 24,730 | 24,575 | 24,595 | -250 | -1% | 1,084 |
| 2024/11/15 | 24,865 | 24,970 | 24,845 | 24,845 | +190 | +0.8% | 1,179 |
| 2024/11/14 | 24,790 | 25,810 | 24,655 | 24,655 | -120 | -0.5% | 4,048 |
| 2024/11/13 | 25,025 | 25,025 | 24,695 | 24,775 | -250 | -1% | 7,266 |
| 2024/11/12 | 25,165 | 25,320 | 24,995 | 25,025 | ±0 | ±0% | 623 |
| 2024/11/11 | 25,055 | 25,180 | 25,005 | 25,025 | +315 | +1.3% | 1,048 |
| 2024/11/08 | 25,120 | 25,300 | 24,710 | 24,710 | -380 | -1.5% | 1,222 |
| 2024/11/07 | 25,235 | 25,300 | 24,945 | 25,090 | +450 | +1.8% | 916 |
| 2024/11/06 | 24,405 | 25,070 | 24,405 | 24,640 | +235 | +1% | 1,452 |
| 2024/11/05 | 24,350 | 24,500 | 24,230 | 24,405 | +225 | +0.9% | 1,869 |
| 2024/11/01 | 24,285 | 24,440 | 24,165 | 24,180 | -185 | -0.8% | 1,930 |
| 2024/10/31 | 24,655 | 24,715 | 24,365 | 24,365 | -270 | -1.1% | 4,630 |
| 2024/10/30 | 24,625 | 24,865 | 24,625 | 24,635 | +110 | +0.4% | 972 |
| 2024/10/29 | 24,360 | 24,560 | 24,320 | 24,525 | +135 | +0.6% | 1,067 |
| 2024/10/28 | 23,895 | 24,400 | 23,895 | 24,390 | +425 | +1.8% | 1,490 |
| 2024/10/25 | 24,035 | 24,080 | 23,920 | 23,965 | -195 | -0.8% | 1,824 |
| 2024/10/24 | 23,925 | 24,220 | 23,880 | 24,160 | -20 | -0.1% | 4,747 |
| 2024/10/23 | 24,265 | 24,390 | 24,160 | 24,180 | -135 | -0.6% | 3,909 |
| 2024/10/22 | 24,585 | 24,585 | 24,170 | 24,315 | -285 | -1.2% | 694 |
| 2024/10/21 | 24,700 | 24,700 | 24,490 | 24,600 | -10 | ±0% | 558 |
| 2024/10/18 | 24,685 | 24,760 | 24,600 | 24,610 | -20 | -0.1% | 583 |
| 2024/10/17 | 24,795 | 24,795 | 24,600 | 24,630 | -125 | -0.5% | 781 |
| 2024/10/16 | 24,605 | 24,840 | 24,535 | 24,755 | -245 | -1% | 2,388 |
| 2024/10/15 | 25,150 | 25,150 | 24,970 | 25,000 | +170 | +0.7% | 10,996 |
| 2024/10/11 | 24,940 | 25,015 | 24,830 | 24,830 | -90 | -0.4% | 2,806 |
| 2024/10/10 | 25,060 | 25,060 | 24,890 | 24,920 | +70 | +0.3% | 1,259 |
| 2024/10/09 | 24,985 | 25,000 | 24,785 | 24,850 | +80 | +0.3% | 1,829 |
| 2024/10/08 | 24,915 | 24,925 | 24,720 | 24,770 | -410 | -1.6% | 2,406 |
| 2024/10/07 | 25,220 | 25,265 | 25,080 | 25,180 | +440 | +1.8% | 7,526 |
| 2024/10/04 | 24,655 | 24,805 | 24,640 | 24,740 | -175 | -0.7% | 6,204 |
| 2024/10/03 | 25,190 | 25,190 | 24,880 | 24,915 | +365 | +1.5% | 11,126 |
| 2024/10/02 | 24,620 | 24,840 | 24,525 | 24,550 | -415 | -1.7% | 4,159 |
| 2024/10/01 | 24,800 | 25,055 | 24,755 | 24,965 | +420 | +1.7% | 4,081 |
| 2024/09/30 | 24,450 | 24,950 | 24,410 | 24,545 | -905 | -3.6% | 4,317 |
| 2024/09/27 | 25,000 | 25,450 | 24,820 | 25,450 | +550 | +2.2% | 1,767 |
| 2024/09/26 | 24,595 | 24,900 | 24,585 | 24,900 | +635 | +2.6% | 1,350 |
| 2024/09/25 | 24,340 | 24,430 | 24,265 | 24,265 | -75 | -0.3% | 357 |
| 2024/09/24 | 24,460 | 24,500 | 24,340 | 24,340 | +90 | +0.4% | 56 |
| 2024/09/20 | 24,430 | 24,450 | 23,905 | 24,250 | +200 | +0.8% | 1,960 |
| 2024/09/19 | 23,950 | 24,150 | 23,710 | 24,050 | +525 | +2.2% | 2,182 |
| 2024/09/18 | 23,690 | 23,730 | 23,375 | 23,525 | +460 | +2% | 919 |
| 2024/09/17 | 23,665 | 23,665 | 23,065 | 23,065 | -525 | -2.2% | 2,121 |
| 2024/09/13 | 23,840 | 23,855 | 23,580 | 23,590 | -195 | -0.8% | 365 |
| 2024/09/12 | 23,800 | 24,230 | 23,720 | 23,785 | +485 | +2.1% | 179 |
| 2024/09/11 | 23,500 | 23,600 | 23,100 | 23,300 | -395 | -1.7% | 1,044 |
| 2024/09/10 | 23,865 | 23,980 | 23,670 | 23,695 | -100 | -0.4% | 908 |
| 2024/09/09 | 23,245 | 23,860 | 23,000 | 23,795 | -65 | -0.3% | 1,844 |
1～
50
件表示中 / 2647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
