29,545
+75 (+0.25%)
株価：2024/06/05 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 8,640 | 8,640 | 8,600 | 8,630 | +30 | +0.3% | 5,000 |
| 2018/09/03 | 8,640 | 8,640 | 8,600 | 8,600 | -10 | -0.1% | 9,790 |
| 2018/08/31 | 8,590 | 8,610 | 8,570 | 8,610 | -50 | -0.6% | 6,690 |
| 2018/08/30 | 8,660 | 8,690 | 8,650 | 8,660 | +100 | +1.2% | 15,290 |
| 2018/08/29 | 8,560 | 8,570 | 8,540 | 8,560 | +20 | +0.2% | 5,130 |
| 2018/08/28 | 8,530 | 8,570 | 8,530 | 8,540 | +70 | +0.8% | 11,600 |
| 2018/08/27 | 8,460 | 8,500 | 8,460 | 8,470 | +80 | +1% | 8,800 |
| 2018/08/24 | 8,380 | 8,400 | 8,370 | 8,390 | +50 | +0.6% | 5,850 |
| 2018/08/23 | 8,330 | 8,360 | 8,330 | 8,340 | +80 | +1% | 6,130 |
| 2018/08/22 | 8,230 | 8,280 | 8,210 | 8,260 | +10 | +0.1% | 6,430 |
| 2018/08/21 | 8,240 | 8,310 | 8,200 | 8,250 | -60 | -0.7% | 14,270 |
| 2018/08/20 | 8,300 | 8,310 | 8,270 | 8,310 | +10 | +0.1% | 6,290 |
| 2018/08/17 | 8,310 | 8,320 | 8,290 | 8,300 | -20 | -0.2% | 4,380 |
| 2018/08/16 | 8,250 | 8,330 | 8,230 | 8,320 | -50 | -0.6% | 8,870 |
| 2018/08/15 | 8,380 | 8,410 | 8,360 | 8,370 | +30 | +0.4% | 5,100 |
| 2018/08/14 | 8,300 | 8,350 | 8,300 | 8,340 | +120 | +1.5% | 6,920 |
| 2018/08/13 | 8,280 | 8,300 | 8,210 | 8,220 | -140 | -1.7% | 14,250 |
| 2018/08/10 | 8,400 | 8,400 | 8,330 | 8,360 | -30 | -0.4% | 5,420 |
| 2018/08/09 | 8,370 | 8,400 | 8,360 | 8,390 | -30 | -0.4% | 6,460 |
| 2018/08/08 | 8,420 | 8,430 | 8,400 | 8,420 | -10 | -0.1% | 6,120 |
| 2018/08/07 | 8,410 | 8,440 | 8,390 | 8,430 | +70 | +0.8% | 7,870 |
| 2018/08/06 | 8,360 | 8,380 | 8,340 | 8,360 | ±0 | ±0% | 4,200 |
| 2018/08/03 | 8,370 | 8,380 | 8,350 | 8,360 | +150 | +1.8% | 6,740 |
| 2018/08/02 | 8,260 | 8,270 | 8,200 | 8,210 | -50 | -0.6% | 13,820 |
| 2018/08/01 | 8,260 | 8,260 | 8,220 | 8,260 | +110 | +1.3% | 10,500 |
| 2018/07/31 | 8,120 | 8,150 | 8,090 | 8,150 | -60 | -0.7% | 17,440 |
| 2018/07/30 | 8,210 | 8,230 | 8,190 | 8,210 | -160 | -1.9% | 12,360 |
| 2018/07/27 | 8,380 | 8,390 | 8,360 | 8,370 | +70 | +0.8% | 12,250 |
| 2018/07/26 | 8,350 | 8,360 | 8,300 | 8,300 | -60 | -0.7% | 9,170 |
| 2018/07/25 | 8,370 | 8,370 | 8,350 | 8,360 | -40 | -0.5% | 6,150 |
| 2018/07/24 | 8,400 | 8,420 | 8,370 | 8,400 | +130 | +1.6% | 7,210 |
| 2018/07/23 | 8,310 | 8,310 | 8,230 | 8,270 | -160 | -1.9% | 10,120 |
| 2018/07/20 | 8,420 | 8,460 | 8,370 | 8,430 | -40 | -0.5% | 6,700 |
| 2018/07/19 | 8,480 | 8,490 | 8,460 | 8,470 | -30 | -0.4% | 6,310 |
| 2018/07/18 | 8,510 | 8,530 | 8,490 | 8,500 | +160 | +1.9% | 12,550 |
| 2018/07/17 | 8,360 | 8,370 | 8,330 | 8,340 | -130 | -1.5% | 12,830 |
| 2018/07/13 | 8,430 | 8,470 | 8,430 | 8,470 | +180 | +2.2% | 10,420 |
| 2018/07/12 | 8,230 | 8,300 | 8,230 | 8,290 | +160 | +2% | 11,840 |
| 2018/07/11 | 8,150 | 8,170 | 8,100 | 8,130 | -110 | -1.3% | 5,690 |
| 2018/07/10 | 8,230 | 8,270 | 8,200 | 8,240 | +110 | +1.4% | 16,760 |
| 2018/07/09 | 8,090 | 8,140 | 8,090 | 8,130 | +110 | +1.4% | 10,810 |
| 2018/07/06 | 7,960 | 8,040 | 7,960 | 8,020 | +120 | +1.5% | 8,280 |
| 2018/07/05 | 7,890 | 7,900 | 7,850 | 7,900 | +20 | +0.3% | 2,740 |
| 2018/07/04 | 7,880 | 7,890 | 7,860 | 7,880 | -140 | -1.7% | 6,820 |
| 2018/07/03 | 7,980 | 8,030 | 7,970 | 8,020 | +150 | +1.9% | 10,010 |
| 2018/07/02 | 7,930 | 7,970 | 7,870 | 7,870 | -70 | -0.9% | 4,350 |
| 2018/06/29 | 7,920 | 7,960 | 7,880 | 7,940 | +110 | +1.4% | 5,450 |
| 2018/06/28 | 7,840 | 7,860 | 7,790 | 7,830 | -60 | -0.8% | 7,410 |
| 2018/06/27 | 7,920 | 7,940 | 7,880 | 7,890 | +30 | +0.4% | 5,700 |
| 2018/06/26 | 7,850 | 7,870 | 7,810 | 7,860 | -90 | -1.1% | 15,540 |
1401～
1450
件表示中 / 1518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
