24,850
+170 (+0.69%)
株価：2025/05/23 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 15,000 | 15,020 | 14,940 | 14,960 | -90 | -0.6% | 33,749 |
| 2015/07/23 | 15,020 | 15,050 | 14,980 | 15,050 | +70 | +0.5% | 36,723 |
| 2015/07/22 | 14,980 | 15,010 | 14,950 | 14,980 | -140 | -0.9% | 66,791 |
| 2015/07/21 | 15,150 | 15,150 | 15,070 | 15,120 | +90 | +0.6% | 78,428 |
| 2015/07/17 | 15,020 | 15,050 | 14,990 | 15,030 | +10 | +0.1% | 33,144 |
| 2015/07/16 | 14,980 | 15,020 | 14,950 | 15,020 | +120 | +0.8% | 72,567 |
| 2015/07/15 | 14,900 | 14,940 | 14,840 | 14,900 | +50 | +0.3% | 34,215 |
| 2015/07/14 | 14,880 | 14,900 | 14,790 | 14,850 | +250 | +1.7% | 91,387 |
| 2015/07/13 | 14,540 | 14,640 | 14,490 | 14,600 | +200 | +1.4% | 27,151 |
| 2015/07/10 | 14,400 | 14,530 | 14,310 | 14,400 | +70 | +0.5% | 239,298 |
| 2015/07/09 | 14,070 | 14,350 | 13,920 | 14,330 | -80 | -0.6% | 244,974 |
| 2015/07/08 | 14,760 | 14,760 | 14,390 | 14,410 | -400 | -2.7% | 190,702 |
| 2015/07/07 | 14,890 | 14,920 | 14,810 | 14,810 | +50 | +0.3% | 39,840 |
| 2015/07/06 | 14,690 | 14,800 | 14,640 | 14,760 | -200 | -1.3% | 106,442 |
| 2015/07/03 | 14,900 | 14,980 | 14,880 | 14,960 | +50 | +0.3% | 22,718 |
| 2015/07/02 | 14,970 | 14,990 | 14,900 | 14,910 | +110 | +0.7% | 25,620 |
| 2015/07/01 | 14,810 | 14,820 | 14,730 | 14,800 | +70 | +0.5% | 64,707 |
| 2015/06/30 | 14,700 | 14,770 | 14,670 | 14,730 | +40 | +0.3% | 63,638 |
| 2015/06/29 | 14,650 | 14,820 | 14,600 | 14,690 | -360 | -2.4% | 197,135 |
| 2015/06/26 | 15,100 | 15,110 | 14,970 | 15,050 | -50 | -0.3% | 29,277 |
| 2015/06/25 | 15,090 | 15,150 | 15,080 | 15,100 | -80 | -0.5% | 30,284 |
| 2015/06/24 | 15,200 | 15,240 | 15,160 | 15,180 | +60 | +0.4% | 102,592 |
| 2015/06/23 | 15,010 | 15,130 | 14,970 | 15,120 | +250 | +1.7% | 115,388 |
| 2015/06/22 | 14,740 | 14,900 | 14,740 | 14,870 | +110 | +0.7% | 67,175 |
| 2015/06/19 | 14,770 | 14,780 | 14,690 | 14,760 | +130 | +0.9% | 78,047 |
| 2015/06/18 | 14,750 | 14,750 | 14,610 | 14,630 | -120 | -0.8% | 107,586 |
| 2015/06/17 | 14,850 | 14,870 | 14,720 | 14,750 | -80 | -0.5% | 46,257 |
| 2015/06/16 | 14,880 | 14,890 | 14,800 | 14,830 | -80 | -0.5% | 25,355 |
| 2015/06/15 | 14,810 | 14,940 | 14,780 | 14,910 | ±0 | ±0% | 37,725 |
| 2015/06/12 | 14,940 | 14,950 | 14,860 | 14,910 | +20 | +0.1% | 22,351 |
| 2015/06/11 | 14,840 | 14,930 | 14,820 | 14,890 | +180 | +1.2% | 40,829 |
| 2015/06/10 | 14,770 | 14,900 | 14,700 | 14,710 | -80 | -0.5% | 92,539 |
| 2015/06/09 | 14,950 | 14,970 | 14,770 | 14,790 | -230 | -1.5% | 139,778 |
| 2015/06/08 | 15,120 | 15,120 | 14,980 | 15,020 | -50 | -0.3% | 62,906 |
| 2015/06/05 | 15,020 | 15,080 | 14,990 | 15,070 | -30 | -0.2% | 37,271 |
| 2015/06/04 | 15,140 | 15,140 | 15,080 | 15,100 | +10 | +0.1% | 29,108 |
| 2015/06/03 | 15,060 | 15,120 | 15,040 | 15,090 | -30 | -0.2% | 39,142 |
| 2015/06/02 | 15,220 | 15,220 | 15,090 | 15,120 | -50 | -0.3% | 49,893 |
| 2015/06/01 | 15,050 | 15,200 | 15,010 | 15,170 | +70 | +0.5% | 47,942 |
| 2015/05/29 | 15,140 | 15,200 | 15,100 | 15,100 | -20 | -0.1% | 69,937 |
| 2015/05/28 | 15,120 | 15,200 | 15,080 | 15,120 | +80 | +0.5% | 51,669 |
| 2015/05/27 | 14,980 | 15,070 | 14,960 | 15,040 | +10 | +0.1% | 57,766 |
| 2015/05/26 | 15,030 | 15,050 | 14,990 | 15,030 | ±0 | ±0% | 35,288 |
| 2015/05/25 | 14,990 | 15,040 | 14,970 | 15,030 | +110 | +0.7% | 50,776 |
| 2015/05/22 | 14,930 | 14,930 | 14,830 | 14,920 | +40 | +0.3% | 65,532 |
| 2015/05/21 | 14,870 | 14,990 | 14,870 | 14,880 | +10 | +0.1% | 135,089 |
| 2015/05/20 | 14,880 | 14,940 | 14,850 | 14,870 | +100 | +0.7% | 76,997 |
| 2015/05/19 | 14,750 | 14,810 | 14,740 | 14,770 | +80 | +0.5% | 86,454 |
| 2015/05/18 | 14,580 | 14,700 | 14,560 | 14,690 | +170 | +1.2% | 36,405 |
| 2015/05/15 | 14,500 | 14,560 | 14,410 | 14,520 | +130 | +0.9% | 48,138 |
2401～
2450
件表示中 / 2767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
