252.7
+2.2 (+0.88%)
株価：2024/05/08 14:16
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経・ＪＰＸ白金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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 251.3 | 253.3 | 250.3 | 252.7 | +2.2 | +0.9% | 10,900 |
| 2024/05/07 | 248.5 | 251 | 248.1 | 250.5 | -0.5 | -0.2% | 5,200 |
| 2024/05/02 | 250 | 252.1 | 249.9 | 251 | +1 | +0.4% | 18,400 |
| 2024/05/01 | 249.5 | 251.5 | 249 | 250 | -2 | -0.8% | 4,300 |
| 2024/04/30 | 250 | 252.4 | 248 | 252 | +5.2 | +2.1% | 10,800 |
| 2024/04/26 | 242.2 | 248 | 242.2 | 246.8 | +5.8 | +2.4% | 12,900 |
| 2024/04/25 | 244.5 | 244.7 | 240.9 | 241 | -2 | -0.8% | 5,400 |
| 2024/04/24 | 242 | 243 | 241 | 243 | +2.2 | +0.9% | 3,800 |
| 2024/04/23 | 244.8 | 244.8 | 238.8 | 240.8 | -6.1 | -2.5% | 13,000 |
| 2024/04/22 | 246.2 | 247 | 245.2 | 246.9 | -1.1 | -0.4% | 6,600 |
| 2024/04/19 | 246 | 248.4 | 243 | 248 | -0.5 | -0.2% | 7,400 |
| 2024/04/18 | 251.9 | 251.9 | 245.7 | 248.5 | -1.7 | -0.7% | 10,400 |
| 2024/04/17 | 256.6 | 257.5 | 249 | 250.2 | -7.8 | -3% | 20,400 |
| 2024/04/16 | 259.5 | 259.5 | 257.2 | 258 | -1.5 | -0.6% | 13,400 |
| 2024/04/15 | 259.7 | 259.9 | 256.5 | 259.5 | -0.3 | -0.1% | 22,400 |
| 2024/04/12 | 256 | 259.9 | 256 | 259.8 | +6.1 | +2.4% | 56,000 |
| 2024/04/11 | 256.1 | 256.1 | 251.4 | 253.7 | -3.1 | -1.2% | 13,000 |
| 2024/04/10 | 259.5 | 259.5 | 254.6 | 256.8 | +3.5 | +1.4% | 14,100 |
| 2024/04/09 | 248.6 | 253.3 | 248.6 | 253.3 | +10.3 | +4.2% | 45,800 |
| 2024/04/08 | 237.4 | 246.4 | 236.6 | 243 | +6 | +2.5% | 4,300 |
| 2024/04/05 | 237.8 | 239.4 | 237 | 237 | -3.1 | -1.3% | 8,100 |
| 2024/04/04 | 243 | 243.1 | 229.5 | 240.1 | -3.9 | -1.6% | 46,700 |
| 2024/04/03 | 238.1 | 248.6 | 237 | 244 | +7.8 | +3.3% | 30,900 |
| 2024/04/02 | 236.4 | 236.4 | 236.2 | 236.2 | +0.8 | +0.3% | 2,100 |
| 2024/04/01 | 233 | 236 | 233 | 235.4 | +1.3 | +0.6% | 3,500 |
| 2024/03/29 | 234 | 235.5 | 234 | 234.1 | +0.1 | ±0% | 3,500 |
| 2024/03/28 | 233.5 | 234.8 | 233.3 | 234 | +0.2 | +0.1% | 3,100 |
| 2024/03/27 | 235 | 235.6 | 233.6 | 233.8 | -1.7 | -0.7% | 5,200 |
| 2024/03/26 | 235.9 | 235.9 | 235.2 | 235.5 | -0.4 | -0.2% | 1,000 |
| 2024/03/25 | 233.8 | 235.9 | 233.8 | 235.9 | -0.9 | -0.4% | 2,400 |
| 2024/03/22 | 236.5 | 236.8 | 233.7 | 236.8 | +0.3 | +0.1% | 6,100 |
| 2024/03/21 | 236.9 | 237.8 | 231.9 | 236.5 | +1.5 | +0.6% | 12,200 |
| 2024/03/19 | 237.3 | 237.3 | 235 | 235 | -1.3 | -0.6% | 2,000 |
| 2024/03/18 | 236 | 237.5 | 236 | 236.3 | -0.4 | -0.2% | 3,500 |
| 2024/03/15 | 237.7 | 237.7 | 235.5 | 236.7 | -0.3 | -0.1% | 1,900 |
| 2024/03/14 | 235.8 | 237.5 | 235.8 | 237 | +3.1 | +1.3% | 6,600 |
| 2024/03/13 | 233.8 | 234.5 | 233.6 | 233.9 | -1.2 | -0.5% | 900 |
| 2024/03/12 | 234.5 | 235.4 | 233.1 | 235.1 | +2.5 | +1.1% | 4,600 |
| 2024/03/11 | 235 | 235.9 | 232.2 | 232.6 | -2 | -0.9% | 4,300 |
| 2024/03/08 | 235.1 | 237 | 234.5 | 234.6 | +0.5 | +0.2% | 9,900 |
| 2024/03/07 | 233.5 | 234.1 | 233.5 | 234.1 | +0.7 | +0.3% | 4,400 |
| 2024/03/06 | 231.9 | 233.4 | 231.2 | 233.4 | +0.8 | +0.3% | 3,300 |
| 2024/03/05 | 232.5 | 234 | 232.5 | 232.6 | +1.4 | +0.6% | 6,000 |
| 2024/03/04 | 233.4 | 233.4 | 231.2 | 231.2 | -0.3 | -0.1% | 3,000 |
| 2024/03/01 | 231.1 | 232 | 230 | 231.5 | +0.5 | +0.2% | 3,600 |
| 2024/02/29 | 231.9 | 231.9 | 231 | 231 | -1 | -0.4% | 6,800 |
| 2024/02/28 | 232 | 232 | 232 | 232 | ±0 | ±0% | 300 |
| 2024/02/27 | 232.6 | 232.6 | 231.5 | 232 | -1 | -0.4% | 2,100 |
| 2024/02/26 | 234 | 234 | 232.9 | 233 | ±0 | ±0% | 2,700 |
| 2024/02/22 | 233 | 233 | 232 | 233 | -0.1 | ±0% | 1,500 |
1～
50
件表示中 / 1498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
