31,720
+170 (+0.54%)
株価：2025/06/09 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/18 | 33,900 | 34,130 | 33,890 | 34,090 | +80 | +0.2% | 15,252 |
| 2025/02/17 | 34,010 | 34,050 | 33,960 | 34,010 | +20 | +0.1% | 16,688 |
| 2025/02/14 | 34,020 | 34,090 | 33,950 | 33,990 | +40 | +0.1% | 21,125 |
| 2025/02/13 | 33,990 | 34,100 | 33,950 | 33,950 | +280 | +0.8% | 30,212 |
| 2025/02/12 | 33,540 | 33,720 | 33,530 | 33,670 | +460 | +1.4% | 23,568 |
| 2025/02/10 | 33,090 | 33,250 | 33,050 | 33,210 | -90 | -0.3% | 18,242 |
| 2025/02/07 | 33,250 | 33,430 | 33,200 | 33,300 | -170 | -0.5% | 12,589 |
| 2025/02/06 | 33,450 | 33,490 | 33,260 | 33,470 | +240 | +0.7% | 27,931 |
| 2025/02/05 | 33,440 | 33,530 | 33,190 | 33,230 | -140 | -0.4% | 32,169 |
| 2025/02/04 | 33,660 | 33,690 | 33,100 | 33,370 | +490 | +1.5% | 41,878 |
| 2025/02/03 | 33,000 | 33,140 | 32,860 | 32,880 | -940 | -2.8% | 71,721 |
| 2025/01/31 | 33,630 | 33,880 | 33,610 | 33,820 | +120 | +0.4% | 15,452 |
| 2025/01/30 | 33,600 | 33,700 | 33,540 | 33,700 | -80 | -0.2% | 18,902 |
| 2025/01/29 | 33,690 | 33,790 | 33,630 | 33,780 | +460 | +1.4% | 52,359 |
| 2025/01/28 | 33,190 | 33,380 | 33,120 | 33,320 | -240 | -0.7% | 91,597 |
| 2025/01/27 | 33,900 | 33,920 | 33,540 | 33,560 | -770 | -2.2% | 92,083 |
| 2025/01/24 | 34,510 | 34,600 | 34,220 | 34,330 | -150 | -0.4% | 30,706 |
| 2025/01/23 | 34,490 | 34,560 | 34,440 | 34,480 | +270 | +0.8% | 35,876 |
| 2025/01/22 | 34,100 | 34,220 | 34,050 | 34,210 | +440 | +1.3% | 22,666 |
| 2025/01/21 | 33,880 | 33,880 | 33,480 | 33,770 | -30 | -0.1% | 31,487 |
| 2025/01/20 | 33,810 | 33,820 | 33,700 | 33,800 | +490 | +1.5% | 19,323 |
| 2025/01/17 | 33,140 | 33,310 | 33,050 | 33,310 | -320 | -1% | 14,180 |
| 2025/01/16 | 33,570 | 33,650 | 33,330 | 33,630 | +540 | +1.6% | 25,417 |
| 2025/01/15 | 33,220 | 33,220 | 33,030 | 33,090 | -240 | -0.7% | 31,518 |
| 2025/01/14 | 33,200 | 33,330 | 33,150 | 33,330 | -470 | -1.4% | 57,536 |
| 2025/01/10 | 33,660 | 33,870 | 33,560 | 33,800 | ±0 | ±0% | 29,155 |
51～
100
件表示中 / 1764件
類似銘柄と比較する
現在ご覧いただいている「ＮＦナスヘ無」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
