513.2
+3.3 (+0.65%)
株価：2024/11/22 15:10
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸプライム１５０指数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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 516.7 | 516.7 | 509.7 | 509.9 | -3.8 | -0.7% | 11,190 |
| 2024/11/20 | 524.7 | 524.7 | 513 | 513.7 | -1.1 | -0.2% | 8,240 |
| 2024/11/19 | 516.2 | 518 | 513.8 | 514.8 | +1.3 | +0.3% | 675,040 |
| 2024/11/18 | 503.7 | 516.6 | 503.7 | 513.5 | -6.5 | -1.3% | 21,280 |
| 2024/11/15 | 526 | 526 | 520 | 520 | +3 | +0.6% | 15,440 |
| 2024/11/14 | 528 | 528 | 517 | 517 | -1 | -0.2% | 22,160 |
| 2024/11/13 | 524.9 | 524.9 | 516.3 | 518 | -6.6 | -1.3% | 9,060 |
| 2024/11/12 | 528 | 532.3 | 524.6 | 524.6 | -2.5 | -0.5% | 11,550 |
| 2024/11/11 | 528.6 | 530 | 525.8 | 527.1 | -1.5 | -0.3% | 2,970 |
| 2024/11/08 | 525 | 530.1 | 525 | 528.6 | +3.7 | +0.7% | 5,430 |
| 2024/11/07 | 530 | 531 | 521.8 | 524.9 | +3 | +0.6% | 16,780 |
| 2024/11/06 | 525 | 526 | 514.5 | 521.9 | +6.9 | +1.3% | 54,690 |
| 2024/11/05 | 510.8 | 524.7 | 510.8 | 515 | +7.2 | +1.4% | 5,170 |
| 2024/11/01 | 511.8 | 520 | 507.8 | 507.8 | -13.5 | -2.6% | 15,500 |
| 2024/10/31 | 521.4 | 521.4 | 517.5 | 521.3 | -3.4 | -0.6% | 14,780 |
| 2024/10/30 | 520.8 | 526.2 | 520.8 | 524.7 | +6 | +1.2% | 16,490 |
| 2024/10/29 | 516.8 | 519.4 | 514 | 518.7 | -1.3 | -0.3% | 17,150 |
| 2024/10/28 | 505.9 | 529.9 | 504 | 520 | +4.4 | +0.9% | 30,990 |
| 2024/10/25 | 510.6 | 515.6 | 504.2 | 515.6 | +5 | +1% | 25,400 |
| 2024/10/24 | 508.8 | 510.8 | 503.8 | 510.6 | +1.8 | +0.4% | 7,650 |
| 2024/10/23 | 521.7 | 521.7 | 507.9 | 508.8 | -5 | -1% | 402,400 |
| 2024/10/22 | 517 | 517.3 | 509.3 | 513.8 | -3.5 | -0.7% | 413,140 |
| 2024/10/21 | 518 | 519.1 | 515 | 517.3 | -1.4 | -0.3% | 24,950 |
| 2024/10/18 | 521.4 | 521.4 | 518 | 518.7 | +1.7 | +0.3% | 4,300 |
| 2024/10/17 | 521 | 522.2 | 517 | 517 | -8 | -1.5% | 758,140 |
| 2024/10/16 | 520 | 525 | 516.8 | 525 | -3.5 | -0.7% | 17,360 |
| 2024/10/15 | 531 | 531.3 | 527.6 | 528.5 | +4.5 | +0.9% | 46,780 |
| 2024/10/11 | 523.5 | 527.6 | 523.5 | 524 | -3.5 | -0.7% | 12,740 |
| 2024/10/10 | 535 | 535 | 525.8 | 527.5 | +1.5 | +0.3% | 72,300 |
| 2024/10/09 | 526.9 | 528.4 | 523.3 | 526 | +3.6 | +0.7% | 13,680 |
| 2024/10/08 | 532 | 532 | 521.2 | 522.4 | -17.6 | -3.3% | 18,330 |
| 2024/10/07 | 526 | 540 | 526 | 540 | +19.2 | +3.7% | 48,910 |
| 2024/10/04 | 522.2 | 523 | 519.8 | 520.8 | -5.1 | -1% | 41,290 |
| 2024/10/03 | 532.5 | 533 | 525.9 | 525.9 | +7.1 | +1.4% | 150,920 |
| 2024/10/02 | 537.8 | 537.8 | 517.5 | 518.8 | -9.2 | -1.7% | 63,450 |
| 2024/10/01 | 528.8 | 540 | 520 | 528 | +8 | +1.5% | 168,920 |
| 2024/09/30 | 515 | 530.1 | 515 | 520 | -20 | -3.7% | 137,930 |
| 2024/09/27 | 530 | 541.1 | 510 | 540 | +12.6 | +2.4% | 69,790 |
| 2024/09/26 | 521.2 | 528 | 521.2 | 527.4 | +11.6 | +2.2% | 180,720 |
| 2024/09/25 | 517.4 | 518 | 515.6 | 515.8 | -1.6 | -0.3% | 65,500 |
| 2024/09/24 | 515 | 521.9 | 515 | 517.4 | +3.8 | +0.7% | 37,630 |
| 2024/09/20 | 520 | 520 | 513.6 | 513.6 | +1.6 | +0.3% | 21,340 |
| 2024/09/19 | 509.9 | 512 | 505.1 | 512 | +17.1 | +3.5% | 14,980 |
| 2024/09/18 | 504 | 504 | 484 | 494.9 | -1.1 | -0.2% | 12,030 |
| 2024/09/17 | 510 | 510 | 488.4 | 496 | -8.7 | -1.7% | 45,500 |
| 2024/09/13 | 504.9 | 504.9 | 496.4 | 504.7 | +0.8 | +0.2% | 22,640 |
| 2024/09/12 | 502.1 | 503.9 | 498 | 503.9 | +15.2 | +3.1% | 221,590 |
| 2024/09/11 | 493.9 | 495.3 | 484.5 | 488.7 | -12.2 | -2.4% | 19,690 |
| 2024/09/10 | 500.5 | 501 | 496 | 500.9 | +3.4 | +0.7% | 22,930 |
| 2024/09/09 | 500 | 500 | 484.6 | 497.5 | -12.5 | -2.5% | 38,410 |
1～
50
件表示中 / 169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
