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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 10,280 | 10,690 | 10,250 | 10,690 | -160 | -1.5% | 123,520 |
| 2020/02/21 | 10,880 | 10,930 | 10,840 | 10,850 | -140 | -1.3% | 30,850 |
| 2020/02/20 | 10,960 | 11,020 | 10,930 | 10,990 | +190 | +1.8% | 66,680 |
| 2020/02/19 | 10,780 | 10,810 | 10,750 | 10,800 | +160 | +1.5% | 50,330 |
| 2020/02/18 | 10,700 | 10,700 | 10,620 | 10,640 | -140 | -1.3% | 44,600 |
| 2020/02/17 | 10,740 | 10,780 | 10,720 | 10,780 | +50 | +0.5% | 29,690 |
| 2020/02/14 | 10,670 | 10,740 | 10,660 | 10,730 | +80 | +0.8% | 29,860 |
| 2020/02/13 | 10,660 | 10,680 | 10,640 | 10,650 | +20 | +0.2% | 24,180 |
| 2020/02/12 | 10,600 | 10,640 | 10,580 | 10,630 | +180 | +1.7% | 28,280 |
| 2020/02/10 | 10,390 | 10,470 | 10,360 | 10,450 | -20 | -0.2% | 29,340 |
| 2020/02/07 | 10,540 | 10,540 | 10,460 | 10,470 | -30 | -0.3% | 29,650 |
| 2020/02/06 | 10,420 | 10,520 | 10,400 | 10,500 | +190 | +1.8% | 40,330 |
| 2020/02/05 | 10,350 | 10,360 | 10,310 | 10,310 | +190 | +1.9% | 28,620 |
| 2020/02/04 | 9,990 | 10,120 | 9,980 | 10,120 | +140 | +1.4% | 23,330 |
| 2020/02/03 | 9,900 | 9,990 | 9,880 | 9,980 | -190 | -1.9% | 40,170 |
| 2020/01/31 | 10,150 | 10,210 | 10,140 | 10,170 | +180 | +1.8% | 15,880 |
| 2020/01/30 | 10,070 | 10,090 | 9,960 | 9,990 | -100 | -1% | 31,130 |
| 2020/01/29 | 10,060 | 10,120 | 10,040 | 10,090 | +120 | +1.2% | 22,410 |
| 2020/01/28 | 9,890 | 9,980 | 9,880 | 9,970 | +20 | +0.2% | 33,770 |
| 2020/01/27 | 9,900 | 9,990 | 9,900 | 9,950 | -310 | -3% | 47,610 |
| 2020/01/24 | 10,270 | 10,290 | 10,250 | 10,260 | +90 | +0.9% | 11,320 |
| 2020/01/23 | 10,210 | 10,230 | 10,170 | 10,170 | -120 | -1.2% | 19,550 |
| 2020/01/22 | 10,200 | 10,290 | 10,200 | 10,290 | +130 | +1.3% | 17,640 |
| 2020/01/21 | 10,230 | 10,230 | 10,150 | 10,160 | -80 | -0.8% | 17,640 |
| 2020/01/20 | 10,240 | 10,250 | 10,230 | 10,240 | +40 | +0.4% | 10,450 |
| 2020/01/17 | 10,210 | 10,210 | 10,190 | 10,200 | +100 | +1% | 16,440 |
| 2020/01/16 | 10,080 | 10,100 | 10,070 | 10,100 | +70 | +0.7% | 16,230 |
| 2020/01/15 | 10,040 | 10,060 | 10,030 | 10,030 | -60 | -0.6% | 11,130 |
| 2020/01/14 | 10,120 | 10,160 | 10,090 | 10,090 | +60 | +0.6% | 26,180 |
| 2020/01/10 | 9,990 | 10,030 | 9,980 | 10,030 | +130 | +1.3% | 32,580 |
| 2020/01/09 | 9,850 | 9,900 | 9,850 | 9,900 | +280 | +2.9% | 28,080 |
| 2020/01/08 | 9,580 | 9,660 | 9,440 | 9,620 | -110 | -1.1% | 36,160 |
| 2020/01/07 | 9,670 | 9,740 | 9,670 | 9,730 | +160 | +1.7% | 10,690 |
| 2020/01/06 | 9,580 | 9,600 | 9,550 | 9,570 | -120 | -1.2% | 20,180 |
| 2019/12/30 | 9,710 | 9,720 | 9,690 | 9,690 | -50 | -0.5% | 19,030 |
| 2019/12/27 | 9,730 | 9,770 | 9,720 | 9,740 | +80 | +0.8% | 22,400 |
| 2019/12/26 | 9,640 | 9,660 | 9,640 | 9,660 | +40 | +0.4% | 15,160 |
| 2019/12/25 | 9,620 | 9,650 | 9,620 | 9,620 | -10 | -0.1% | 16,950 |
| 2019/12/24 | 9,630 | 9,640 | 9,620 | 9,630 | -10 | -0.1% | 19,770 |
| 2019/12/23 | 9,630 | 9,640 | 9,620 | 9,640 | +70 | +0.7% | 21,980 |
| 2019/12/20 | 9,590 | 9,590 | 9,560 | 9,570 | +40 | +0.4% | 9,780 |
| 2019/12/19 | 9,530 | 9,550 | 9,520 | 9,530 | +20 | +0.2% | 35,230 |
| 2019/12/18 | 9,500 | 9,510 | 9,490 | 9,510 | -10 | -0.1% | 33,410 |
| 2019/12/17 | 9,500 | 9,520 | 9,480 | 9,520 | +100 | +1.1% | 17,120 |
| 2019/12/16 | 9,420 | 9,430 | 9,400 | 9,420 | -10 | -0.1% | 9,690 |
| 2019/12/13 | 9,390 | 9,440 | 9,380 | 9,430 | +190 | +2.1% | 48,090 |
| 2019/12/12 | 9,220 | 9,240 | 9,210 | 9,240 | +40 | +0.4% | 5,350 |
| 2019/12/11 | 9,180 | 9,200 | 9,170 | 9,200 | +20 | +0.2% | 3,760 |
| 2019/12/10 | 9,180 | 9,200 | 9,170 | 9,180 | -30 | -0.3% | 4,400 |
| 2019/12/09 | 9,240 | 9,240 | 9,200 | 9,210 | +60 | +0.7% | 8,900 |
1301～
1350
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
