24,680
+185 (+0.76%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 14,430 | 14,520 | 14,420 | 14,520 | +100 | +0.7% | 15,630 |
| 2017/07/10 | 14,450 | 14,450 | 14,390 | 14,420 | +80 | +0.6% | 8,264 |
| 2017/07/07 | 14,320 | 14,410 | 14,310 | 14,340 | -80 | -0.6% | 3,750 |
| 2017/07/06 | 14,420 | 14,450 | 14,400 | 14,420 | -20 | -0.1% | 6,270 |
| 2017/07/05 | 14,370 | 14,450 | 14,320 | 14,440 | +70 | +0.5% | 13,848 |
| 2017/07/04 | 14,480 | 14,500 | 14,350 | 14,370 | -20 | -0.1% | 9,803 |
| 2017/07/03 | 14,380 | 14,430 | 14,370 | 14,390 | +30 | +0.2% | 19,317 |
| 2017/06/30 | 14,350 | 14,370 | 14,320 | 14,360 | -120 | -0.8% | 65,333 |
| 2017/06/29 | 14,500 | 14,520 | 14,460 | 14,480 | +80 | +0.6% | 13,928 |
| 2017/06/28 | 14,380 | 14,470 | 14,380 | 14,400 | +10 | +0.1% | 11,701 |
| 2017/06/27 | 14,390 | 14,410 | 14,380 | 14,390 | +60 | +0.4% | 22,356 |
| 2017/06/26 | 14,350 | 14,370 | 14,330 | 14,330 | -10 | -0.1% | 5,701 |
| 2017/06/23 | 14,370 | 14,370 | 14,310 | 14,340 | ±0 | ±0% | 5,423 |
| 2017/06/22 | 14,350 | 14,390 | 14,330 | 14,340 | ±0 | ±0% | 14,167 |
| 2017/06/21 | 14,350 | 14,380 | 14,320 | 14,340 | -40 | -0.3% | 21,268 |
| 2017/06/20 | 14,400 | 14,470 | 14,380 | 14,380 | +90 | +0.6% | 45,729 |
| 2017/06/19 | 14,210 | 14,310 | 14,210 | 14,290 | +80 | +0.6% | 8,261 |
| 2017/06/16 | 14,200 | 14,280 | 14,190 | 14,210 | +60 | +0.4% | 7,382 |
| 2017/06/15 | 14,130 | 14,240 | 14,100 | 14,150 | -30 | -0.2% | 1,772 |
| 2017/06/14 | 14,230 | 14,260 | 14,180 | 14,180 | -30 | -0.2% | 5,709 |
| 2017/06/13 | 14,130 | 14,230 | 14,130 | 14,210 | +40 | +0.3% | 7,829 |
| 2017/06/12 | 14,160 | 14,220 | 14,140 | 14,170 | ±0 | ±0% | 9,727 |
| 2017/06/09 | 14,170 | 14,240 | 14,130 | 14,170 | -20 | -0.1% | 11,299 |
| 2017/06/08 | 14,280 | 14,300 | 14,180 | 14,190 | -60 | -0.4% | 28,592 |
| 2017/06/07 | 14,220 | 14,250 | 14,190 | 14,250 | +20 | +0.1% | 6,501 |
| 2017/06/06 | 14,340 | 14,350 | 14,230 | 14,230 | -140 | -1% | 106,104 |
| 2017/06/05 | 14,320 | 14,400 | 14,320 | 14,370 | -30 | -0.2% | 13,413 |
| 2017/06/02 | 14,220 | 14,400 | 14,220 | 14,400 | +250 | +1.8% | 82,641 |
| 2017/06/01 | 14,010 | 14,160 | 14,010 | 14,150 | +180 | +1.3% | 38,699 |
| 2017/05/31 | 13,980 | 14,000 | 13,950 | 13,970 | -70 | -0.5% | 3,474 |
| 2017/05/30 | 14,000 | 14,040 | 13,940 | 14,040 | +20 | +0.1% | 17,003 |
| 2017/05/29 | 14,030 | 14,050 | 13,980 | 14,020 | ±0 | ±0% | 5,792 |
| 2017/05/26 | 14,070 | 14,080 | 14,020 | 14,020 | -70 | -0.5% | 6,404 |
| 2017/05/25 | 14,050 | 14,130 | 14,040 | 14,090 | +40 | +0.3% | 15,073 |
| 2017/05/24 | 14,090 | 14,100 | 14,040 | 14,050 | +60 | +0.4% | 11,849 |
| 2017/05/23 | 14,010 | 14,030 | 13,980 | 13,990 | -40 | -0.3% | 5,566 |
| 2017/05/22 | 14,000 | 14,030 | 13,980 | 14,030 | +90 | +0.6% | 8,700 |
| 2017/05/19 | 13,900 | 13,970 | 13,850 | 13,940 | +60 | +0.4% | 9,463 |
| 2017/05/18 | 13,850 | 13,930 | 13,820 | 13,880 | -200 | -1.4% | 32,356 |
| 2017/05/17 | 14,090 | 14,090 | 14,040 | 14,080 | -80 | -0.6% | 23,141 |
| 2017/05/16 | 14,180 | 14,220 | 14,120 | 14,160 | +50 | +0.4% | 22,630 |
| 2017/05/15 | 14,040 | 14,120 | 14,040 | 14,110 | ±0 | ±0% | 6,513 |
| 2017/05/12 | 14,170 | 14,170 | 14,070 | 14,110 | -60 | -0.4% | 18,633 |
| 2017/05/11 | 14,180 | 14,180 | 14,130 | 14,170 | ±0 | ±0% | 44,775 |
| 2017/05/10 | 14,160 | 14,180 | 14,130 | 14,170 | +30 | +0.2% | 34,498 |
| 2017/05/09 | 14,160 | 14,180 | 14,120 | 14,140 | -30 | -0.2% | 74,093 |
| 2017/05/08 | 14,030 | 14,200 | 14,030 | 14,170 | +320 | +2.3% | 77,728 |
| 2017/05/02 | 13,800 | 13,890 | 13,800 | 13,850 | +90 | +0.7% | 37,656 |
| 2017/05/01 | 13,720 | 13,770 | 13,690 | 13,760 | +60 | +0.4% | 10,781 |
| 2017/04/28 | 13,750 | 13,770 | 13,670 | 13,700 | -70 | -0.5% | 2,353 |
1801～
1850
件表示中 / 2648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
