2,440
-20 (-0.81%)
株価：2024/05/17 14:19
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,442.5 | 2,460 | 2,442 | 2,460 | +55 | +2.3% | 192,210 |
| 2024/05/15 | 2,399 | 2,407 | 2,399 | 2,405 | +16 | +0.7% | 27,540 |
| 2024/05/14 | 2,387.5 | 2,389.5 | 2,386 | 2,389 | -3 | -0.1% | 14,210 |
| 2024/05/13 | 2,382 | 2,392 | 2,382 | 2,392 | +10 | +0.4% | 45,260 |
| 2024/05/10 | 2,371.5 | 2,382.5 | 2,371.5 | 2,382 | +10.5 | +0.4% | 8,770 |
| 2024/05/09 | 2,372.5 | 2,374.5 | 2,371 | 2,371.5 | +1.5 | +0.1% | 9,930 |
| 2024/05/08 | 2,378.5 | 2,387.5 | 2,370 | 2,370 | -3 | -0.1% | 18,340 |
| 2024/05/07 | 2,373 | 2,376 | 2,373 | 2,373 | +82.5 | +3.6% | 43,960 |
| 2024/05/02 | 2,290.5 | 2,323.5 | 2,289 | 2,290.5 | -0.5 | ±0% | 42,760 |
| 2024/05/01 | 2,297 | 2,297 | 2,286.5 | 2,291 | -51.5 | -2.2% | 23,430 |
| 2024/04/30 | 2,344 | 2,344 | 2,338 | 2,342.5 | +18 | +0.8% | 49,660 |
| 2024/04/26 | 2,323 | 2,325 | 2,320.5 | 2,324.5 | +46 | +2% | 20,620 |
| 2024/04/25 | 2,284 | 2,287.5 | 2,277 | 2,278.5 | -42.5 | -1.8% | 7,070 |
| 2024/04/24 | 2,313.5 | 2,325 | 2,313 | 2,321 | +54 | +2.4% | 42,110 |
| 2024/04/23 | 2,264.5 | 2,268 | 2,260 | 2,267 | -78 | -3.3% | 41,190 |
| 2024/04/22 | 2,256 | 2,345 | 2,249 | 2,345 | +75.5 | +3.3% | 49,210 |
| 2024/04/19 | 2,299.5 | 2,299.5 | 2,247 | 2,269.5 | -53.5 | -2.3% | 61,370 |
| 2024/04/18 | 2,313 | 2,323 | 2,312.5 | 2,323 | -14 | -0.6% | 60,900 |
| 2024/04/17 | 2,345.5 | 2,348 | 2,334.5 | 2,337 | +1 | ±0% | 24,430 |
| 2024/04/16 | 2,339 | 2,341 | 2,330 | 2,336 | -55.5 | -2.3% | 34,640 |
| 2024/04/15 | 2,385 | 2,391.5 | 2,381 | 2,391.5 | -29 | -1.2% | 46,790 |
| 2024/04/12 | 2,412.5 | 2,421 | 2,412.5 | 2,420.5 | +36 | +1.5% | 183,780 |
| 2024/04/11 | 2,378 | 2,385 | 2,376.5 | 2,384.5 | -22 | -0.9% | 11,850 |
| 2024/04/10 | 2,393.5 | 2,406.5 | 2,393.5 | 2,406.5 | +8.5 | +0.4% | 7,770 |
| 2024/04/09 | 2,396 | 2,399 | 2,394 | 2,398 | +2 | +0.1% | 12,950 |
| 2024/04/08 | 2,395.5 | 2,399 | 2,373 | 2,396 | +24 | +1% | 17,510 |
| 2024/04/05 | 2,369 | 2,373 | 2,365 | 2,372 | -42 | -1.7% | 40,680 |
| 2024/04/04 | 2,416.5 | 2,416.5 | 2,413 | 2,414 | +22 | +0.9% | 4,290 |
| 2024/04/03 | 2,400 | 2,400.5 | 2,392 | 2,392 | -27.5 | -1.1% | 47,890 |
| 2024/04/02 | 2,419.5 | 2,432.5 | 2,416.5 | 2,419.5 | -10.5 | -0.4% | 11,930 |
| 2024/04/01 | 2,433.5 | 2,434 | 2,430 | 2,430 | +16 | +0.7% | 19,840 |
| 2024/03/29 | 2,413 | 2,421.5 | 2,410 | 2,414 | -7.5 | -0.3% | 7,840 |
| 2024/03/28 | 2,418.5 | 2,423 | 2,418.5 | 2,421.5 | -4.5 | -0.2% | 8,140 |
| 2024/03/27 | 2,423 | 2,426.5 | 2,421 | 2,426 | -2.5 | -0.1% | 48,200 |
| 2024/03/26 | 2,427 | 2,429.5 | 2,425 | 2,428.5 | -0.5 | ±0% | 9,480 |
| 2024/03/25 | 2,433 | 2,435 | 2,429 | 2,429 | -5 | -0.2% | 12,550 |
| 2024/03/22 | 2,435 | 2,435 | 2,427 | 2,434 | -3 | -0.1% | 17,270 |
| 2024/03/21 | 2,432.5 | 2,437 | 2,430 | 2,437 | +56.5 | +2.4% | 39,380 |
| 2024/03/19 | 2,381 | 2,389.5 | 2,375 | 2,380.5 | +3 | +0.1% | 29,420 |
| 2024/03/18 | 2,368.5 | 2,378 | 2,365.5 | 2,377.5 | -6.5 | -0.3% | 34,450 |
| 2024/03/15 | 2,388.5 | 2,390.5 | 2,383.5 | 2,384 | -22.5 | -0.9% | 17,730 |
| 2024/03/14 | 2,404.5 | 2,406.5 | 2,402.5 | 2,406.5 | -11 | -0.5% | 11,850 |
| 2024/03/13 | 2,418.5 | 2,418.5 | 2,413 | 2,417.5 | +16.5 | +0.7% | 30,800 |
| 2024/03/12 | 2,394.5 | 2,401 | 2,392 | 2,401 | +9.5 | +0.4% | 38,680 |
| 2024/03/11 | 2,395.5 | 2,395.5 | 2,384.5 | 2,391.5 | -36.5 | -1.5% | 189,130 |
| 2024/03/08 | 2,424 | 2,429 | 2,415.5 | 2,428 | +40 | +1.7% | 90,370 |
| 2024/03/07 | 2,392 | 2,394 | 2,381.5 | 2,388 | -0.5 | ±0% | 28,800 |
| 2024/03/06 | 2,384 | 2,388.5 | 2,382.5 | 2,388.5 | -61.5 | -2.5% | 62,720 |
| 2024/03/05 | 2,421.5 | 2,450 | 2,415.5 | 2,450 | +13 | +0.5% | 135,100 |
| 2024/03/04 | 2,435.5 | 2,438.5 | 2,433 | 2,437 | +28 | +1.2% | 94,980 |
1～
50
件表示中 / 529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
