29,105
+135 (+0.47%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 29,000 | 29,350 | 28,970 | 29,105 | +135 | +0.5% | 52,791 |
| 2025/05/01 | 28,720 | 29,025 | 28,690 | 28,970 | +885 | +3.2% | 60,417 |
| 2025/04/30 | 28,040 | 28,120 | 27,955 | 28,085 | -75 | -0.3% | 42,978 |
| 2025/04/28 | 28,185 | 28,185 | 28,005 | 28,160 | +55 | +0.2% | 56,675 |
| 2025/04/25 | 27,930 | 28,200 | 27,875 | 28,105 | +1,135 | +4.2% | 100,490 |
| 2025/04/24 | 27,145 | 27,220 | 26,845 | 26,970 | +215 | +0.8% | 50,826 |
| 2025/04/23 | 26,910 | 26,915 | 26,535 | 26,755 | +1,335 | +5.3% | 77,017 |
| 2025/04/22 | 25,510 | 25,620 | 25,315 | 25,420 | -385 | -1.5% | 43,077 |
| 2025/04/21 | 26,100 | 26,125 | 25,770 | 25,805 | -600 | -2.3% | 86,952 |
| 2025/04/18 | 26,335 | 26,470 | 26,320 | 26,405 | -310 | -1.2% | 28,802 |
| 2025/04/17 | 26,275 | 26,745 | 26,225 | 26,715 | +140 | +0.5% | 61,623 |
| 2025/04/16 | 26,970 | 26,970 | 26,470 | 26,575 | -600 | -2.2% | 55,960 |
| 2025/04/15 | 27,140 | 27,330 | 27,130 | 27,175 | -150 | -0.5% | 45,048 |
| 2025/04/14 | 27,475 | 27,700 | 27,155 | 27,325 | +210 | +0.8% | 49,259 |
| 2025/04/11 | 26,365 | 27,190 | 26,025 | 27,115 | -1,045 | -3.7% | 103,339 |
| 2025/04/10 | 28,495 | 28,505 | 27,960 | 28,160 | +3,380 | +13.6% | 67,760 |
| 2025/04/09 | 24,845 | 25,205 | 24,370 | 24,780 | -1,515 | -5.8% | 149,436 |
| 2025/04/08 | 26,445 | 26,550 | 26,185 | 26,295 | +1,950 | +8% | 88,838 |
| 2025/04/07 | 24,355 | 25,050 | 24,290 | 24,345 | -3,010 | -11% | 178,259 |
| 2025/04/04 | 27,450 | 27,500 | 26,945 | 27,355 | -850 | -3% | 106,749 |
| 2025/04/03 | 28,120 | 28,365 | 28,075 | 28,205 | -1,245 | -4.2% | 92,938 |
| 2025/04/02 | 29,530 | 29,530 | 29,390 | 29,450 | +320 | +1.1% | 40,032 |
| 2025/04/01 | 29,125 | 29,170 | 28,980 | 29,130 | +430 | +1.5% | 25,448 |
| 2025/03/31 | 28,820 | 28,840 | 28,650 | 28,700 | -1,540 | -5.1% | 68,281 |
| 2025/03/28 | 30,200 | 30,300 | 30,160 | 30,240 | -110 | -0.4% | 18,230 |
| 2025/03/27 | 30,270 | 30,360 | 30,210 | 30,350 | -540 | -1.7% | 44,172 |
| 2025/03/26 | 30,850 | 30,950 | 30,820 | 30,890 | +200 | +0.7% | 34,945 |
| 2025/03/25 | 30,760 | 30,800 | 30,660 | 30,690 | +510 | +1.7% | 43,050 |
| 2025/03/24 | 30,170 | 30,240 | 30,140 | 30,180 | +420 | +1.4% | 35,237 |
| 2025/03/21 | 29,625 | 29,810 | 29,620 | 29,760 | +130 | +0.4% | 27,866 |
| 2025/03/19 | 29,525 | 29,675 | 29,510 | 29,630 | -310 | -1% | 20,038 |
| 2025/03/18 | 29,960 | 29,985 | 29,845 | 29,940 | +480 | +1.6% | 25,514 |
| 2025/03/17 | 29,455 | 29,565 | 29,415 | 29,460 | +295 | +1% | 23,316 |
| 2025/03/14 | 28,985 | 29,250 | 28,930 | 29,165 | +130 | +0.4% | 23,063 |
| 2025/03/13 | 29,535 | 29,555 | 28,965 | 29,035 | -85 | -0.3% | 33,900 |
| 2025/03/12 | 29,155 | 29,200 | 29,085 | 29,120 | +85 | +0.3% | 26,542 |
| 2025/03/11 | 28,685 | 29,080 | 28,375 | 29,035 | -945 | -3.2% | 67,307 |
| 2025/03/10 | 29,900 | 30,080 | 29,810 | 29,980 | -60 | -0.2% | 25,542 |
| 2025/03/07 | 30,170 | 30,250 | 29,995 | 30,040 | -990 | -3.2% | 34,447 |
| 2025/03/06 | 31,020 | 31,140 | 30,970 | 31,030 | +10 | ±0% | 29,857 |
| 2025/03/05 | 31,160 | 31,160 | 30,970 | 31,020 | -10 | ±0% | 91,384 |
| 2025/03/04 | 30,950 | 31,050 | 30,720 | 31,030 | -820 | -2.6% | 39,739 |
| 2025/03/03 | 31,930 | 31,980 | 31,690 | 31,850 | +580 | +1.9% | 23,306 |
| 2025/02/28 | 31,320 | 31,340 | 30,970 | 31,270 | -850 | -2.6% | 42,964 |
| 2025/02/27 | 31,890 | 32,120 | 31,750 | 32,120 | +30 | +0.1% | 32,638 |
| 2025/02/26 | 31,920 | 32,110 | 31,810 | 32,090 | -300 | -0.9% | 30,661 |
| 2025/02/25 | 32,370 | 32,510 | 32,300 | 32,390 | -1,210 | -3.6% | 68,653 |
| 2025/02/21 | 33,390 | 33,610 | 33,390 | 33,600 | +60 | +0.2% | 19,119 |
| 2025/02/20 | 33,870 | 33,870 | 33,520 | 33,540 | -470 | -1.4% | 20,756 |
| 2025/02/19 | 34,040 | 34,160 | 34,010 | 34,010 | -80 | -0.2% | 10,938 |
1～
50
件表示中 / 1740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
