34,620
+400 (+1.17%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2019/08/28 | 8,120 | 8,150 | 8,110 | 8,130 | +30 | +0.4% | 11,100 |
| 2019/08/27 | 8,130 | 8,150 | 8,100 | 8,100 | +160 | +2% | 19,670 |
| 2019/08/26 | 7,910 | 7,990 | 7,890 | 7,940 | -430 | -5.1% | 67,260 |
| 2019/08/23 | 8,330 | 8,380 | 8,310 | 8,370 | +30 | +0.4% | 18,330 |
| 2019/08/22 | 8,380 | 8,390 | 8,330 | 8,340 | +30 | +0.4% | 10,280 |
| 2019/08/21 | 8,260 | 8,320 | 8,250 | 8,310 | -40 | -0.5% | 21,030 |
| 2019/08/20 | 8,320 | 8,350 | 8,300 | 8,350 | +90 | +1.1% | 14,280 |
| 2019/08/19 | 8,260 | 8,270 | 8,220 | 8,260 | +140 | +1.7% | 12,500 |
| 2019/08/16 | 8,070 | 8,140 | 8,070 | 8,120 | +60 | +0.7% | 17,490 |
| 2019/08/15 | 8,050 | 8,090 | 8,030 | 8,060 | -270 | -3.2% | 22,280 |
| 2019/08/14 | 8,360 | 8,360 | 8,300 | 8,330 | +240 | +3% | 12,050 |
| 2019/08/13 | 8,060 | 8,100 | 8,060 | 8,090 | -150 | -1.8% | 14,930 |
| 2019/08/09 | 8,270 | 8,300 | 8,240 | 8,240 | +50 | +0.6% | 17,810 |
| 2019/08/08 | 8,160 | 8,200 | 8,130 | 8,190 | +30 | +0.4% | 12,320 |
| 2019/08/07 | 8,200 | 8,210 | 8,080 | 8,160 | -10 | -0.1% | 31,260 |
| 2019/08/06 | 7,820 | 8,230 | 7,800 | 8,170 | -50 | -0.6% | 36,730 |
| 2019/08/05 | 8,340 | 8,350 | 8,170 | 8,220 | -270 | -3.2% | 25,720 |
| 2019/08/02 | 8,510 | 8,540 | 8,460 | 8,490 | -250 | -2.9% | 22,740 |
| 2019/08/01 | 8,680 | 8,760 | 8,670 | 8,740 | -100 | -1.1% | 12,560 |
| 2019/07/31 | 8,820 | 8,840 | 8,800 | 8,840 | -20 | -0.2% | 6,700 |
| 2019/07/30 | 8,870 | 8,890 | 8,840 | 8,860 | +10 | +0.1% | 14,650 |
| 2019/07/29 | 8,870 | 8,870 | 8,830 | 8,850 | -10 | -0.1% | 5,240 |
| 2019/07/26 | 8,830 | 8,870 | 8,830 | 8,860 | +40 | +0.5% | 9,770 |
| 2019/07/25 | 8,820 | 8,830 | 8,810 | 8,820 | +60 | +0.7% | 11,410 |
| 2019/07/24 | 8,750 | 8,770 | 8,740 | 8,760 | +30 | +0.3% | 12,200 |
| 2019/07/23 | 8,690 | 8,730 | 8,690 | 8,730 | +120 | +1.4% | 6,430 |
| 2019/07/22 | 8,590 | 8,640 | 8,580 | 8,610 | -110 | -1.3% | 20,640 |
| 2019/07/19 | 8,680 | 8,720 | 8,660 | 8,720 | +150 | +1.8% | 9,740 |
| 2019/07/18 | 8,630 | 8,640 | 8,570 | 8,570 | -160 | -1.8% | 16,630 |
| 2019/07/17 | 8,720 | 8,740 | 8,710 | 8,730 | -50 | -0.6% | 11,750 |
| 2019/07/16 | 8,760 | 8,780 | 8,750 | 8,780 | +60 | +0.7% | 6,700 |
| 2019/07/12 | 8,750 | 8,750 | 8,710 | 8,720 | -10 | -0.1% | 10,170 |
| 2019/07/11 | 8,730 | 8,740 | 8,710 | 8,730 | +50 | +0.6% | 7,140 |
| 2019/07/10 | 8,660 | 8,710 | 8,660 | 8,680 | +110 | +1.3% | 29,150 |
| 2019/07/09 | 8,600 | 8,640 | 8,560 | 8,570 | -10 | -0.1% | 4,960 |
| 2019/07/08 | 8,660 | 8,660 | 8,580 | 8,580 | -100 | -1.2% | 6,790 |
| 2019/07/05 | 8,650 | 8,680 | 8,640 | 8,680 | +40 | +0.5% | 9,260 |
| 2019/07/04 | 8,630 | 8,640 | 8,620 | 8,640 | +70 | +0.8% | 6,700 |
| 2019/07/03 | 8,550 | 8,590 | 8,540 | 8,570 | -10 | -0.1% | 12,060 |
| 2019/07/02 | 8,560 | 8,590 | 8,550 | 8,580 | -30 | -0.3% | 14,120 |
| 2019/07/01 | 8,600 | 8,620 | 8,550 | 8,610 | +220 | +2.6% | 15,850 |
| 2019/06/28 | 8,410 | 8,430 | 8,380 | 8,390 | -40 | -0.5% | 4,680 |
| 2019/06/27 | 8,380 | 8,440 | 8,350 | 8,430 | +120 | +1.4% | 13,420 |
| 2019/06/26 | 8,290 | 8,340 | 8,280 | 8,310 | -70 | -0.8% | 32,340 |
| 2019/06/25 | 8,440 | 8,470 | 8,360 | 8,380 | -100 | -1.2% | 9,910 |
| 2019/06/24 | 8,440 | 8,490 | 8,440 | 8,480 | +70 | +0.8% | 8,480 |
| 2019/06/21 | 8,470 | 8,470 | 8,390 | 8,410 | -70 | -0.8% | 9,780 |
| 2019/06/20 | 8,480 | 8,490 | 8,450 | 8,480 | +50 | +0.6% | 8,160 |
| 2019/06/19 | 8,460 | 8,470 | 8,430 | 8,430 | +140 | +1.7% | 11,640 |
| 2019/06/18 | 8,310 | 8,340 | 8,290 | 8,290 | -20 | -0.2% | 5,370 |
1451～
1500
件表示中 / 1804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
