31,970
-90 (-0.28%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 10,110 | 10,130 | 10,040 | 10,110 | +90 | +0.9% | 65,040 |
| 2020/05/11 | 10,020 | 10,070 | 10,010 | 10,020 | +60 | +0.6% | 58,790 |
| 2020/05/08 | 9,860 | 9,960 | 9,860 | 9,960 | +230 | +2.4% | 93,550 |
| 2020/05/07 | 9,650 | 9,730 | 9,650 | 9,730 | +160 | +1.7% | 54,390 |
| 2020/05/01 | 9,650 | 9,650 | 9,550 | 9,570 | -290 | -2.9% | 50,340 |
| 2020/04/30 | 9,830 | 9,890 | 9,810 | 9,860 | +240 | +2.5% | 85,830 |
| 2020/04/28 | 9,610 | 9,630 | 9,560 | 9,620 | -40 | -0.4% | 47,060 |
| 2020/04/27 | 9,550 | 9,690 | 9,530 | 9,660 | +340 | +3.6% | 85,970 |
| 2020/04/24 | 9,350 | 9,360 | 9,280 | 9,320 | -120 | -1.3% | 25,350 |
| 2020/04/23 | 9,430 | 9,470 | 9,390 | 9,440 | +160 | +1.7% | 33,110 |
| 2020/04/22 | 9,280 | 9,290 | 9,180 | 9,280 | -180 | -1.9% | 54,650 |
| 2020/04/21 | 9,550 | 9,590 | 9,430 | 9,460 | -160 | -1.7% | 59,060 |
| 2020/04/20 | 9,590 | 9,670 | 9,560 | 9,620 | -150 | -1.5% | 59,320 |
| 2020/04/17 | 9,750 | 9,790 | 9,710 | 9,770 | +340 | +3.6% | 81,870 |
| 2020/04/16 | 9,320 | 9,440 | 9,290 | 9,430 | +30 | +0.3% | 44,410 |
| 2020/04/15 | 9,430 | 9,450 | 9,390 | 9,400 | +130 | +1.4% | 47,710 |
| 2020/04/14 | 9,120 | 9,290 | 9,090 | 9,270 | +400 | +4.5% | 43,930 |
| 2020/04/13 | 8,960 | 8,970 | 8,870 | 8,870 | -210 | -2.3% | 30,970 |
| 2020/04/10 | 9,100 | 9,100 | 9,000 | 9,080 | +40 | +0.4% | 19,160 |
| 2020/04/09 | 9,100 | 9,120 | 9,020 | 9,040 | +40 | +0.4% | 27,040 |
| 2020/04/08 | 8,850 | 9,010 | 8,760 | 9,000 | +90 | +1% | 31,190 |
| 2020/04/07 | 8,910 | 8,950 | 8,750 | 8,910 | +250 | +2.9% | 52,650 |
| 2020/04/06 | 8,440 | 8,690 | 8,440 | 8,660 | +370 | +4.5% | 44,870 |
| 2020/04/03 | 8,320 | 8,360 | 8,220 | 8,290 | +90 | +1.1% | 10,790 |
| 2020/04/02 | 8,160 | 8,250 | 8,140 | 8,200 | -80 | -1% | 36,750 |
| 2020/04/01 | 8,420 | 8,480 | 8,260 | 8,280 | -350 | -4.1% | 24,340 |
| 2020/03/31 | 8,640 | 8,740 | 8,590 | 8,630 | +230 | +2.7% | 60,070 |
| 2020/03/30 | 8,160 | 8,420 | 8,130 | 8,400 | -150 | -1.8% | 36,840 |
| 2020/03/27 | 8,720 | 8,740 | 8,450 | 8,550 | +230 | +2.8% | 56,610 |
| 2020/03/26 | 8,410 | 8,500 | 8,270 | 8,320 | -240 | -2.8% | 54,340 |
| 2020/03/25 | 8,470 | 8,560 | 8,330 | 8,560 | +470 | +5.8% | 102,330 |
| 2020/03/24 | 7,960 | 8,100 | 7,900 | 8,090 | +570 | +7.6% | 74,040 |
| 2020/03/23 | 7,520 | 7,600 | 7,400 | 7,520 | -230 | -3% | 40,910 |
| 2020/03/19 | 8,080 | 8,110 | 7,640 | 7,750 | +120 | +1.6% | 67,990 |
| 2020/03/18 | 7,840 | 7,890 | 7,600 | 7,630 | -330 | -4.1% | 78,690 |
| 2020/03/17 | 7,700 | 8,020 | 7,620 | 7,960 | +30 | +0.4% | 45,320 |
| 2020/03/16 | 8,170 | 8,170 | 7,920 | 7,930 | +40 | +0.5% | 41,710 |
| 2020/03/13 | 7,590 | 8,030 | 7,380 | 7,890 | -200 | -2.5% | 121,710 |
| 2020/03/12 | 8,460 | 8,490 | 7,940 | 8,090 | -470 | -5.5% | 96,330 |
| 2020/03/11 | 8,740 | 8,800 | 8,540 | 8,560 | -230 | -2.6% | 69,270 |
| 2020/03/10 | 8,430 | 8,820 | 8,350 | 8,790 | +420 | +5% | 139,420 |
| 2020/03/09 | 8,600 | 8,620 | 8,300 | 8,370 | -790 | -8.6% | 165,870 |
| 2020/03/06 | 9,380 | 9,410 | 9,130 | 9,160 | -490 | -5.1% | 79,490 |
| 2020/03/05 | 9,670 | 9,690 | 9,580 | 9,650 | +160 | +1.7% | 53,550 |
| 2020/03/04 | 9,290 | 9,500 | 9,290 | 9,490 | -80 | -0.8% | 95,990 |
| 2020/03/03 | 9,780 | 9,780 | 9,560 | 9,570 | +220 | +2.4% | 93,260 |
| 2020/03/02 | 9,130 | 9,410 | 9,080 | 9,350 | +260 | +2.9% | 108,380 |
| 2020/02/28 | 9,330 | 9,370 | 9,040 | 9,090 | -660 | -6.8% | 100,470 |
| 2020/02/27 | 9,900 | 9,920 | 9,710 | 9,750 | -230 | -2.3% | 83,200 |
| 2020/02/26 | 10,300 | 10,300 | 9,890 | 9,980 | -710 | -6.6% | 155,300 |
1251～
1300
件表示中 / 1771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
