1,793.5
-46 (-2.50%)
株価：2025/04/04 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＳｏｌａｃｔｉｖｅジャパンＥＳＧコア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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,804.5 | 1,809.5 | 1,766 | 1,793.5 | -46 | -2.5% | 6,160 |
| 2025/04/03 | 1,870 | 1,870 | 1,818 | 1,839.5 | -89.5 | -4.6% | 1,390 |
| 2025/04/02 | 1,942.5 | 1,942.5 | 1,885 | 1,929 | +26 | +1.4% | 810 |
| 2025/04/01 | 1,926.5 | 1,926.5 | 1,899 | 1,903 | +1.5 | +0.1% | 150 |
| 2025/03/31 | 1,943.5 | 1,943.5 | 1,896 | 1,901.5 | -62.5 | -3.2% | 1,050 |
| 2025/03/28 | 1,980.5 | 1,980.5 | 1,964 | 1,964 | -27.5 | -1.4% | 740 |
| 2025/03/27 | 1,999.5 | 1,999.5 | 1,981 | 1,991.5 | -11.5 | -0.6% | 350 |
| 2025/03/26 | 2,001 | 2,003 | 1,996.5 | 2,003 | +13 | +0.7% | 400 |
| 2025/03/25 | 2,000 | 2,003 | 1,990 | 1,990 | +8 | +0.4% | 1,390 |
| 2025/03/24 | 1,999.5 | 1,999.5 | 1,982 | 1,982 | -5 | -0.3% | 730 |
| 2025/03/21 | 1,999.5 | 1,999.5 | 1,985.5 | 1,987 | -3 | -0.2% | 580 |
| 2025/03/19 | 1,999.5 | 1,999.5 | 1,985 | 1,990 | +9 | +0.5% | 1,910 |
| 2025/03/18 | 1,973 | 1,982 | 1,973 | 1,981 | +21 | +1.1% | 13,270 |
| 2025/03/17 | 1,944.5 | 1,962 | 1,944.5 | 1,960 | +24 | +1.2% | 130 |
| 2025/03/14 | 1,915 | 1,940 | 1,915 | 1,936 | +12 | +0.6% | 610 |
| 2025/03/13 | 1,944 | 1,944 | 1,924 | 1,924 | +7.5 | +0.4% | 410 |
| 2025/03/12 | 1,910 | 1,923 | 1,907 | 1,916.5 | +11.5 | +0.6% | 1,170 |
| 2025/03/11 | 1,920 | 1,920 | 1,871 | 1,905 | -24.5 | -1.3% | 2,570 |
| 2025/03/10 | 1,967.5 | 1,967.5 | 1,924 | 1,929.5 | -7 | -0.4% | 200 |
| 2025/03/07 | 1,944 | 1,945 | 1,931.5 | 1,936.5 | -44.5 | -2.2% | 440 |
| 2025/03/06 | 1,968.5 | 1,981 | 1,968.5 | 1,981 | +23 | +1.2% | 330 |
| 2025/03/05 | 1,946 | 1,959 | 1,946 | 1,958 | +10 | +0.5% | 2,850 |
| 2025/03/04 | 1,923 | 1,954 | 1,923 | 1,948 | -15 | -0.8% | 1,350 |
| 2025/03/03 | 1,964.5 | 1,964.5 | 1,931.5 | 1,963 | +38.5 | +2% | 740 |
| 2025/02/28 | 1,965 | 1,965 | 1,912.5 | 1,924.5 | -40.5 | -2.1% | 2,250 |
| 2025/02/27 | 1,968 | 1,969.5 | 1,963.5 | 1,965 | +4 | +0.2% | 600 |
| 2025/02/26 | 1,999.5 | 1,999.5 | 1,942 | 1,961 | -10.5 | -0.5% | 1,060 |
| 2025/02/25 | 1,993 | 1,993 | 1,945.5 | 1,971.5 | -12.5 | -0.6% | 2,950 |
| 2025/02/21 | 1,985 | 1,990 | 1,976 | 1,984 | -6 | -0.3% | 1,070 |
| 2025/02/20 | 2,032 | 2,032 | 1,979 | 1,990 | -23.5 | -1.2% | 1,180 |
| 2025/02/19 | 2,018.5 | 2,018.5 | 2,003 | 2,013.5 | -11.5 | -0.6% | 900 |
| 2025/02/18 | 2,008.5 | 2,029 | 2,008.5 | 2,025 | +10 | +0.5% | 3,980 |
| 2025/02/17 | 2,003.5 | 2,020.5 | 1,999 | 2,015 | +7 | +0.3% | 1,410 |
| 2025/02/14 | 2,034 | 2,034 | 2,008 | 2,008 | -7.5 | -0.4% | 1,010 |
| 2025/02/13 | 1,984 | 2,017 | 1,984 | 2,015.5 | +35.5 | +1.8% | 1,300 |
| 2025/02/12 | 1,984.5 | 1,984.5 | 1,976.5 | 1,980 | -8.5 | -0.4% | 2,000 |
| 2025/02/10 | 1,988 | 1,989 | 1,980 | 1,988.5 | -3.5 | -0.2% | 2,950 |
| 2025/02/07 | 1,994 | 1,994 | 1,987 | 1,992 | -12.5 | -0.6% | 620 |
| 2025/02/06 | 2,007.5 | 2,015.5 | 1,993.5 | 2,004.5 | +14 | +0.7% | 1,430 |
| 2025/02/05 | 2,010.5 | 2,010.5 | 1,983 | 1,990.5 | ±0 | ±0% | 490 |
| 2025/02/04 | 2,032 | 2,032 | 1,981.5 | 1,990.5 | -1.5 | -0.1% | 3,190 |
| 2025/02/03 | 2,035 | 2,035 | 1,970 | 1,992 | -41.5 | -2% | 5,650 |
| 2025/01/31 | 2,036.5 | 2,036.5 | 2,029 | 2,033.5 | +7.5 | +0.4% | 750 |
| 2025/01/30 | 2,034 | 2,034 | 2,017 | 2,026 | +4 | +0.2% | 230 |
| 2025/01/29 | 2,037.5 | 2,037.5 | 2,016 | 2,022 | +14 | +0.7% | 3,560 |
| 2025/01/28 | 2,035 | 2,035 | 1,988 | 2,008 | -6.5 | -0.3% | 1,430 |
| 2025/01/27 | 2,030.5 | 2,032 | 2,014.5 | 2,014.5 | -2.5 | -0.1% | 1,290 |
| 2025/01/24 | 2,023 | 2,030 | 2,016.5 | 2,017 | -6.5 | -0.3% | 2,540 |
| 2025/01/23 | 2,010 | 2,024 | 2,010 | 2,023.5 | +15 | +0.7% | 3,370 |
| 2025/01/22 | 1,995.5 | 2,010.5 | 1,995 | 2,008.5 | +28 | +1.4% | 2,970 |
1～
50
件表示中 / 732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
