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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 8,770 | 8,800 | 8,750 | 8,800 | +60 | +0.7% | 9,320 |
| 2019/04/22 | 8,770 | 8,780 | 8,730 | 8,740 | -20 | -0.2% | 19,280 |
| 2019/04/19 | 8,760 | 8,770 | 8,740 | 8,760 | +70 | +0.8% | 5,080 |
| 2019/04/18 | 8,750 | 8,750 | 8,690 | 8,690 | -40 | -0.5% | 6,990 |
| 2019/04/17 | 8,720 | 8,750 | 8,710 | 8,730 | +30 | +0.3% | 12,340 |
| 2019/04/16 | 8,690 | 8,710 | 8,670 | 8,700 | +30 | +0.3% | 13,580 |
| 2019/04/15 | 8,680 | 8,690 | 8,660 | 8,670 | +30 | +0.3% | 11,840 |
| 2019/04/12 | 8,610 | 8,640 | 8,610 | 8,640 | +40 | +0.5% | 7,920 |
| 2019/04/11 | 8,600 | 8,620 | 8,580 | 8,600 | +40 | +0.5% | 8,480 |
| 2019/04/10 | 8,540 | 8,560 | 8,520 | 8,560 | -20 | -0.2% | 5,650 |
| 2019/04/09 | 8,600 | 8,620 | 8,580 | 8,580 | +20 | +0.2% | 8,670 |
| 2019/04/08 | 8,630 | 8,630 | 8,550 | 8,560 | ±0 | ±0% | 10,520 |
| 2019/04/05 | 8,540 | 8,580 | 8,540 | 8,560 | +30 | +0.4% | 7,180 |
| 2019/04/04 | 8,550 | 8,570 | 8,530 | 8,530 | -10 | -0.1% | 6,840 |
| 2019/04/03 | 8,470 | 8,550 | 8,460 | 8,540 | +110 | +1.3% | 17,570 |
| 2019/04/02 | 8,480 | 8,480 | 8,430 | 8,430 | +30 | +0.4% | 10,050 |
| 2019/04/01 | 8,370 | 8,430 | 8,370 | 8,400 | +140 | +1.7% | 15,800 |
| 2019/03/29 | 8,260 | 8,280 | 8,240 | 8,260 | +120 | +1.5% | 6,030 |
| 2019/03/28 | 8,200 | 8,200 | 8,130 | 8,140 | -150 | -1.8% | 11,000 |
| 2019/03/27 | 8,250 | 8,290 | 8,240 | 8,290 | +80 | +1% | 9,040 |
| 2019/03/26 | 8,190 | 8,240 | 8,190 | 8,210 | +80 | +1% | 9,640 |
| 2019/03/25 | 8,190 | 8,200 | 8,100 | 8,130 | -290 | -3.4% | 14,370 |
| 2019/03/22 | 8,440 | 8,460 | 8,410 | 8,420 | +110 | +1.3% | 16,000 |
| 2019/03/20 | 8,300 | 8,320 | 8,300 | 8,310 | +30 | +0.4% | 3,620 |
| 2019/03/19 | 8,310 | 8,310 | 8,280 | 8,280 | -20 | -0.2% | 8,960 |
| 2019/03/18 | 8,280 | 8,300 | 8,270 | 8,300 | +80 | +1% | 10,080 |
| 2019/03/15 | 8,230 | 8,250 | 8,220 | 8,220 | -10 | -0.1% | 9,560 |
| 2019/03/14 | 8,200 | 8,230 | 8,190 | 8,230 | +80 | +1% | 9,320 |
| 2019/03/13 | 8,150 | 8,160 | 8,120 | 8,150 | ±0 | ±0% | 4,000 |
| 2019/03/12 | 8,120 | 8,150 | 8,120 | 8,150 | +210 | +2.6% | 5,400 |
| 2019/03/11 | 7,910 | 7,940 | 7,880 | 7,940 | +60 | +0.8% | 5,970 |
| 2019/03/08 | 7,960 | 7,970 | 7,880 | 7,880 | -140 | -1.7% | 6,730 |
| 2019/03/07 | 8,040 | 8,040 | 8,020 | 8,020 | -90 | -1.1% | 5,900 |
| 2019/03/06 | 8,110 | 8,110 | 8,080 | 8,110 | +10 | +0.1% | 2,470 |
| 2019/03/05 | 8,110 | 8,110 | 8,080 | 8,100 | -90 | -1.1% | 5,000 |
| 2019/03/04 | 8,160 | 8,190 | 8,150 | 8,190 | +120 | +1.5% | 10,830 |
| 2019/03/01 | 8,010 | 8,080 | 8,010 | 8,070 | +90 | +1.1% | 6,870 |
| 2019/02/28 | 8,000 | 8,000 | 7,960 | 7,980 | -10 | -0.1% | 4,840 |
| 2019/02/27 | 7,960 | 7,990 | 7,950 | 7,990 | +30 | +0.4% | 2,090 |
| 2019/02/26 | 8,010 | 8,010 | 7,940 | 7,960 | -20 | -0.3% | 3,620 |
| 2019/02/25 | 7,990 | 8,000 | 7,970 | 7,980 | +70 | +0.9% | 3,960 |
| 2019/02/22 | 7,870 | 7,910 | 7,870 | 7,910 | -40 | -0.5% | 2,780 |
| 2019/02/21 | 7,930 | 7,980 | 7,910 | 7,950 | +30 | +0.4% | 6,840 |
| 2019/02/20 | 7,910 | 7,950 | 7,910 | 7,920 | -10 | -0.1% | 7,180 |
| 2019/02/19 | 7,930 | 7,930 | 7,900 | 7,930 | +10 | +0.1% | 1,220 |
| 2019/02/18 | 7,900 | 7,930 | 7,880 | 7,920 | +140 | +1.8% | 9,040 |
| 2019/02/15 | 7,870 | 7,870 | 7,780 | 7,780 | -130 | -1.6% | 2,540 |
| 2019/02/14 | 7,870 | 7,910 | 7,850 | 7,910 | +10 | +0.1% | 6,080 |
| 2019/02/13 | 7,870 | 7,900 | 7,840 | 7,900 | +110 | +1.4% | 4,280 |
| 2019/02/12 | 7,710 | 7,800 | 7,710 | 7,790 | +180 | +2.4% | 7,390 |
1501～
1550
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
