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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/06/17 | 8,280 | 8,310 | 8,260 | 8,310 | +30 | +0.4% | 7,430 |
| 2019/06/14 | 8,260 | 8,290 | 8,240 | 8,280 | +70 | +0.9% | 5,690 |
| 2019/06/13 | 8,260 | 8,270 | 8,170 | 8,210 | -40 | -0.5% | 7,000 |
| 2019/06/12 | 8,300 | 8,310 | 8,250 | 8,250 | -90 | -1.1% | 6,330 |
| 2019/06/11 | 8,270 | 8,340 | 8,270 | 8,340 | +110 | +1.3% | 9,610 |
| 2019/06/10 | 8,240 | 8,240 | 8,190 | 8,230 | +200 | +2.5% | 9,870 |
| 2019/06/07 | 8,030 | 8,050 | 8,000 | 8,030 | +110 | +1.4% | 6,660 |
| 2019/06/06 | 7,930 | 7,970 | 7,920 | 7,920 | +30 | +0.4% | 5,230 |
| 2019/06/05 | 7,930 | 7,940 | 7,890 | 7,890 | +230 | +3% | 8,310 |
| 2019/06/04 | 7,700 | 7,700 | 7,650 | 7,660 | -120 | -1.5% | 11,200 |
| 2019/06/03 | 7,820 | 7,820 | 7,770 | 7,780 | -190 | -2.4% | 15,710 |
| 2019/05/31 | 8,000 | 8,020 | 7,950 | 7,970 | -90 | -1.1% | 12,500 |
| 2019/05/30 | 8,030 | 8,090 | 8,030 | 8,060 | +10 | +0.1% | 9,800 |
| 2019/05/29 | 8,100 | 8,110 | 8,050 | 8,050 | -140 | -1.7% | 9,230 |
| 2019/05/28 | 8,140 | 8,190 | 8,130 | 8,190 | +70 | +0.9% | 5,650 |
| 2019/05/27 | 8,120 | 8,140 | 8,110 | 8,120 | -70 | -0.9% | 4,750 |
| 2019/05/24 | 8,140 | 8,190 | 8,130 | 8,190 | -70 | -0.8% | 12,920 |
| 2019/05/23 | 8,310 | 8,310 | 8,260 | 8,260 | -80 | -1% | 6,160 |
| 2019/05/22 | 8,390 | 8,400 | 8,340 | 8,340 | +20 | +0.2% | 6,100 |
| 2019/05/21 | 8,300 | 8,340 | 8,270 | 8,320 | -110 | -1.3% | 9,130 |
| 2019/05/20 | 8,450 | 8,460 | 8,420 | 8,430 | +10 | +0.1% | 6,180 |
| 2019/05/17 | 8,480 | 8,510 | 8,420 | 8,420 | +80 | +1% | 12,910 |
| 2019/05/16 | 8,360 | 8,360 | 8,310 | 8,340 | +30 | +0.4% | 9,040 |
| 2019/05/15 | 8,290 | 8,310 | 8,240 | 8,310 | +90 | +1.1% | 7,240 |
| 2019/05/14 | 8,100 | 8,220 | 8,100 | 8,220 | -150 | -1.8% | 22,550 |
| 2019/05/13 | 8,390 | 8,400 | 8,350 | 8,370 | -90 | -1.1% | 7,710 |
| 2019/05/10 | 8,470 | 8,550 | 8,400 | 8,460 | -20 | -0.2% | 23,590 |
| 2019/05/09 | 8,530 | 8,540 | 8,480 | 8,480 | -90 | -1.1% | 8,970 |
| 2019/05/08 | 8,560 | 8,600 | 8,550 | 8,570 | -120 | -1.4% | 20,180 |
| 2019/05/07 | 8,740 | 8,750 | 8,660 | 8,690 | -180 | -2% | 25,640 |
| 2019/04/26 | 8,840 | 8,870 | 8,810 | 8,870 | -70 | -0.8% | 13,150 |
| 2019/04/25 | 8,940 | 8,970 | 8,900 | 8,940 | +70 | +0.8% | 16,890 |
| 2019/04/24 | 8,890 | 8,900 | 8,850 | 8,870 | +70 | +0.8% | 14,810 |
1451～
1500
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
