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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 24,345 | 24,630 | 24,345 | 24,530 | -230 | -0.9% | 694 |
| 2024/08/20 | 24,670 | 24,760 | 24,305 | 24,760 | +560 | +2.3% | 1,252 |
| 2024/08/19 | 24,590 | 24,655 | 24,200 | 24,200 | -500 | -2% | 507 |
| 2024/08/16 | 24,550 | 24,770 | 24,075 | 24,700 | +755 | +3.2% | 929 |
| 2024/08/15 | 23,950 | 24,180 | 23,865 | 23,945 | +170 | +0.7% | 1,192 |
| 2024/08/14 | 23,700 | 23,975 | 23,625 | 23,775 | +425 | +1.8% | 812 |
| 2024/08/13 | 23,105 | 23,500 | 23,010 | 23,350 | +100 | +0.4% | 7,906 |
| 2024/08/09 | 23,480 | 23,480 | 22,590 | 23,250 | +165 | +0.7% | 893 |
| 2024/08/08 | 22,700 | 23,115 | 22,245 | 23,085 | -115 | -0.5% | 1,829 |
| 2024/08/07 | 22,190 | 23,480 | 22,000 | 23,200 | +1,005 | +4.5% | 2,367 |
| 2024/08/06 | 22,540 | 22,825 | 21,805 | 22,195 | +995 | +4.7% | 5,838 |
| 2024/08/05 | 21,800 | 22,340 | 20,100 | 21,200 | -2,050 | -8.8% | 9,027 |
| 2024/08/02 | 24,450 | 24,935 | 23,250 | 23,250 | -1,700 | -6.8% | 8,948 |
| 2024/08/01 | 25,450 | 25,450 | 24,805 | 24,950 | -500 | -2% | 576 |
| 2024/07/31 | 25,130 | 25,750 | 25,070 | 25,450 | +90 | +0.4% | 2,479 |
| 2024/07/30 | 25,285 | 25,365 | 25,105 | 25,360 | +245 | +1% | 634 |
| 2024/07/29 | 26,000 | 26,500 | 25,115 | 25,115 | -40 | -0.2% | 1,543 |
| 2024/07/26 | 25,180 | 25,200 | 24,800 | 25,155 | -25 | -0.1% | 2,245 |
| 2024/07/25 | 25,295 | 25,525 | 24,940 | 25,180 | -520 | -2% | 3,656 |
| 2024/07/24 | 25,905 | 26,395 | 25,700 | 25,700 | -370 | -1.4% | 7,876 |
| 2024/07/23 | 26,210 | 26,300 | 26,070 | 26,070 | -125 | -0.5% | 1,735 |
| 2024/07/22 | 26,305 | 26,315 | 26,010 | 26,195 | -425 | -1.6% | 1,680 |
| 2024/07/19 | 26,395 | 26,640 | 26,245 | 26,620 | +210 | +0.8% | 3,857 |
| 2024/07/18 | 26,455 | 26,665 | 26,400 | 26,410 | -450 | -1.7% | 1,425 |
| 2024/07/17 | 26,875 | 26,970 | 26,815 | 26,860 | -105 | -0.4% | 1,197 |
| 2024/07/16 | 26,765 | 26,965 | 26,750 | 26,965 | +265 | +1% | 1,685 |
| 2024/07/12 | 26,715 | 26,890 | 26,625 | 26,700 | -340 | -1.3% | 932 |
| 2024/07/11 | 27,145 | 27,200 | 26,880 | 27,040 | +165 | +0.6% | 30,729 |
| 2024/07/10 | 26,735 | 26,875 | 26,660 | 26,875 | +140 | +0.5% | 1,717 |
| 2024/07/09 | 26,520 | 26,830 | 26,450 | 26,735 | +255 | +1% | 1,374 |
| 2024/07/08 | 26,595 | 26,650 | 26,385 | 26,480 | -115 | -0.4% | 2,118 |
| 2024/07/05 | 26,885 | 26,885 | 26,415 | 26,595 | -110 | -0.4% | 4,273 |
| 2024/07/04 | 26,500 | 26,705 | 26,485 | 26,705 | +285 | +1.1% | 1,371 |
| 2024/07/03 | 26,280 | 26,460 | 26,250 | 26,420 | +155 | +0.6% | 1,496 |
| 2024/07/02 | 25,950 | 26,280 | 25,940 | 26,265 | +365 | +1.4% | 4,463 |
| 2024/07/01 | 25,725 | 26,055 | 25,725 | 25,900 | +180 | +0.7% | 2,836 |
| 2024/06/28 | 25,760 | 25,890 | 25,710 | 25,720 | +75 | +0.3% | 4,176 |
| 2024/06/27 | 25,755 | 25,755 | 25,545 | 25,645 | -25 | -0.1% | 1,486 |
| 2024/06/26 | 25,625 | 25,770 | 25,440 | 25,670 | +140 | +0.5% | 2,921 |
| 2024/06/25 | 25,250 | 25,555 | 25,110 | 25,530 | +365 | +1.5% | 3,071 |
| 2024/06/24 | 25,000 | 25,230 | 25,000 | 25,165 | +135 | +0.5% | 2,006 |
| 2024/06/21 | 25,075 | 25,230 | 25,030 | 25,030 | -170 | -0.7% | 807 |
| 2024/06/20 | 24,945 | 25,325 | 24,890 | 25,200 | +350 | +1.4% | 515 |
| 2024/06/19 | 24,985 | 25,480 | 24,850 | 24,850 | +10 | ±0% | 2,738 |
| 2024/06/18 | 25,085 | 25,210 | 24,740 | 24,840 | +60 | +0.2% | 1,660 |
| 2024/06/17 | 25,005 | 25,295 | 24,730 | 24,780 | -445 | -1.8% | 3,041 |
| 2024/06/14 | 24,975 | 25,320 | 24,975 | 25,225 | -110 | -0.4% | 708 |
| 2024/06/13 | 25,390 | 25,400 | 25,090 | 25,335 | +85 | +0.3% | 2,614 |
| 2024/06/12 | 25,260 | 25,405 | 25,250 | 25,250 | +85 | +0.3% | 413 |
| 2024/06/11 | 25,605 | 25,680 | 25,165 | 25,165 | -330 | -1.3% | 860 |
151～
200
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
