22,915
-860 (-3.62%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 24,810 | 24,810 | 24,575 | 24,575 | +265 | +1.1% | 583 |
| 2025/01/20 | 24,580 | 24,730 | 24,310 | 24,310 | -90 | -0.4% | 1,617 |
| 2025/01/17 | 24,430 | 24,430 | 24,130 | 24,400 | -45 | -0.2% | 945 |
| 2025/01/16 | 24,680 | 24,680 | 24,445 | 24,445 | +40 | +0.2% | 204 |
| 2025/01/15 | 24,530 | 24,600 | 24,405 | 24,405 | -35 | -0.1% | 282 |
| 2025/01/14 | 24,640 | 24,670 | 24,310 | 24,440 | -320 | -1.3% | 756 |
| 2025/01/10 | 24,845 | 24,845 | 24,715 | 24,760 | -240 | -1% | 431 |
| 2025/01/09 | 25,085 | 25,085 | 24,810 | 25,000 | -150 | -0.6% | 586 |
| 2025/01/08 | 25,285 | 25,285 | 25,110 | 25,150 | -190 | -0.7% | 1,198 |
| 2025/01/07 | 25,245 | 25,405 | 25,130 | 25,340 | +270 | +1.1% | 606 |
| 2025/01/06 | 25,465 | 25,465 | 25,005 | 25,070 | -290 | -1.1% | 828 |
| 2024/12/30 | 25,510 | 25,550 | 25,270 | 25,360 | -130 | -0.5% | 987 |
| 2024/12/27 | 25,225 | 25,490 | 25,225 | 25,490 | +415 | +1.7% | 4,487 |
| 2024/12/26 | 24,765 | 25,140 | 24,765 | 25,075 | +335 | +1.4% | 1,331 |
| 2024/12/25 | 24,905 | 24,905 | 24,655 | 24,740 | -60 | -0.2% | 1,418 |
| 2024/12/24 | 24,860 | 24,860 | 24,775 | 24,800 | -20 | -0.1% | 2,427 |
| 2024/12/23 | 24,705 | 24,820 | 24,645 | 24,820 | +230 | +0.9% | 2,014 |
| 2024/12/20 | 24,780 | 24,800 | 24,590 | 24,590 | -110 | -0.4% | 1,345 |
| 2024/12/19 | 24,500 | 24,730 | 24,345 | 24,700 | -100 | -0.4% | 3,452 |
| 2024/12/18 | 24,785 | 24,900 | 24,760 | 24,800 | -35 | -0.1% | 672 |
| 2024/12/17 | 24,935 | 25,090 | 24,830 | 24,835 | -75 | -0.3% | 1,752 |
| 2024/12/16 | 24,990 | 25,025 | 24,870 | 24,910 | -65 | -0.3% | 760 |
| 2024/12/13 | 25,060 | 25,065 | 24,860 | 24,975 | -115 | -0.5% | 2,731 |
| 2024/12/12 | 25,275 | 25,340 | 24,865 | 25,090 | +40 | +0.2% | 10,463 |
| 2024/12/11 | 25,020 | 25,050 | 24,890 | 25,050 | +300 | +1.2% | 4,930 |
| 2024/12/10 | 25,130 | 25,140 | 24,750 | 24,750 | -235 | -0.9% | 9,549 |
| 2024/12/09 | 25,000 | 25,000 | 24,870 | 24,985 | +80 | +0.3% | 3,301 |
| 2024/12/06 | 25,025 | 25,050 | 24,810 | 24,905 | -65 | -0.3% | 661 |
| 2024/12/05 | 25,175 | 25,175 | 24,965 | 24,970 | -40 | -0.2% | 980 |
| 2024/12/04 | 25,030 | 25,175 | 24,655 | 25,010 | +10 | ±0% | 1,000 |
| 2024/12/03 | 24,935 | 25,220 | 24,935 | 25,000 | +260 | +1.1% | 2,283 |
| 2024/12/02 | 24,520 | 24,820 | 24,515 | 24,740 | +310 | +1.3% | 2,871 |
| 2024/11/29 | 24,475 | 24,505 | 24,400 | 24,430 | -55 | -0.2% | 1,040 |
| 2024/11/28 | 24,295 | 24,555 | 24,240 | 24,485 | +155 | +0.6% | 3,967 |
| 2024/11/27 | 24,485 | 24,515 | 24,240 | 24,330 | -230 | -0.9% | 1,752 |
| 2024/11/26 | 24,700 | 24,700 | 24,400 | 24,560 | -205 | -0.8% | 3,012 |
| 2024/11/25 | 24,850 | 24,950 | 24,765 | 24,765 | +85 | +0.3% | 2,272 |
| 2024/11/22 | 24,560 | 24,700 | 24,540 | 24,680 | +185 | +0.8% | 976 |
| 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 |
51～
100
件表示中 / 2735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
