35,550
+590 (+1.69%)
株価：2026/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 24,705 | 24,755 | 24,505 | 24,755 | -60 | -0.2% | 10,209 |
| 2025/02/25 | 24,575 | 24,830 | 24,500 | 24,815 | -35 | -0.1% | 11,277 |
| 2025/02/21 | 24,720 | 24,880 | 24,720 | 24,850 | +60 | +0.2% | 11,251 |
| 2025/02/20 | 24,995 | 25,010 | 24,700 | 24,790 | -265 | -1.1% | 11,044 |
| 2025/02/19 | 25,150 | 25,200 | 25,010 | 25,055 | -95 | -0.4% | 8,655 |
| 2025/02/18 | 25,135 | 25,280 | 25,120 | 25,150 | +60 | +0.2% | 8,335 |
| 2025/02/17 | 25,015 | 25,135 | 24,980 | 25,090 | ±0 | ±0% | 3,830 |
| 2025/02/14 | 25,240 | 25,270 | 24,980 | 25,090 | -55 | -0.2% | 10,852 |
| 2025/02/13 | 24,950 | 25,205 | 24,945 | 25,145 | +380 | +1.5% | 8,875 |
| 2025/02/12 | 24,885 | 24,910 | 24,740 | 24,765 | -130 | -0.5% | 12,160 |
| 2025/02/10 | 24,770 | 24,895 | 24,765 | 24,895 | +25 | +0.1% | 12,548 |
| 2025/02/07 | 24,945 | 24,945 | 24,790 | 24,870 | -115 | -0.5% | 2,880 |
| 2025/02/06 | 24,990 | 25,100 | 24,930 | 24,985 | +85 | +0.3% | 599 |
| 2025/02/05 | 24,980 | 25,115 | 24,845 | 24,900 | +55 | +0.2% | 2,039 |
| 2025/02/04 | 25,080 | 25,125 | 24,780 | 24,845 | -130 | -0.5% | 3,353 |
| 2025/02/03 | 24,895 | 24,975 | 24,600 | 24,975 | -140 | -0.6% | 2,085 |
| 2025/01/31 | 25,355 | 25,400 | 25,115 | 25,115 | -135 | -0.5% | 317 |
| 2025/01/30 | 25,210 | 25,310 | 25,170 | 25,250 | -50 | -0.2% | 548 |
| 2025/01/29 | 25,260 | 25,300 | 25,180 | 25,300 | +175 | +0.7% | 1,254 |
| 2025/01/28 | 25,025 | 25,270 | 24,895 | 25,125 | -25 | -0.1% | 2,679 |
| 2025/01/27 | 25,210 | 25,300 | 25,110 | 25,150 | +165 | +0.7% | 444 |
| 2025/01/24 | 25,125 | 25,185 | 24,940 | 24,985 | -45 | -0.2% | 11,214 |
| 2025/01/23 | 24,915 | 25,050 | 24,880 | 25,030 | +170 | +0.7% | 2,103 |
| 2025/01/22 | 24,840 | 24,910 | 24,825 | 24,860 | +285 | +1.2% | 411 |
| 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 |
301～
350
件表示中 / 3009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
