29,105
+135 (+0.47%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 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 |
| 2019/02/08 | 7,640 | 7,650 | 7,590 | 7,610 | -140 | -1.8% | 12,060 |
| 2019/02/07 | 7,770 | 7,770 | 7,730 | 7,750 | -20 | -0.3% | 3,820 |
| 2019/02/06 | 7,800 | 7,810 | 7,770 | 7,770 | +30 | +0.4% | 6,310 |
| 2019/02/05 | 7,750 | 7,760 | 7,710 | 7,740 | +80 | +1% | 4,850 |
| 2019/02/04 | 7,650 | 7,670 | 7,640 | 7,660 | +50 | +0.7% | 3,530 |
| 2019/02/01 | 7,600 | 7,620 | 7,590 | 7,610 | +50 | +0.7% | 2,880 |
| 2019/01/31 | 7,570 | 7,600 | 7,540 | 7,560 | +170 | +2.3% | 8,490 |
| 2019/01/30 | 7,420 | 7,430 | 7,370 | 7,390 | -10 | -0.1% | 4,010 |
| 2019/01/29 | 7,410 | 7,420 | 7,360 | 7,400 | -100 | -1.3% | 4,040 |
| 2019/01/28 | 7,530 | 7,530 | 7,470 | 7,500 | -10 | -0.1% | 2,940 |
| 2019/01/25 | 7,430 | 7,510 | 7,430 | 7,510 | +100 | +1.3% | 3,070 |
| 2019/01/24 | 7,390 | 7,410 | 7,360 | 7,410 | ±0 | ±0% | 2,180 |
| 2019/01/23 | 7,350 | 7,430 | 7,350 | 7,410 | -30 | -0.4% | 2,820 |
| 2019/01/22 | 7,510 | 7,530 | 7,430 | 7,440 | -80 | -1.1% | 2,530 |
| 2019/01/21 | 7,550 | 7,560 | 7,500 | 7,520 | +30 | +0.4% | 5,490 |
| 2019/01/18 | 7,420 | 7,500 | 7,420 | 7,490 | +180 | +2.5% | 6,370 |
| 2019/01/17 | 7,360 | 7,370 | 7,300 | 7,310 | -40 | -0.5% | 3,510 |
| 2019/01/16 | 7,360 | 7,370 | 7,300 | 7,350 | +80 | +1.1% | 7,470 |
| 2019/01/15 | 7,190 | 7,270 | 7,160 | 7,270 | +30 | +0.4% | 4,690 |
| 2019/01/11 | 7,250 | 7,270 | 7,220 | 7,240 | +50 | +0.7% | 4,930 |
| 2019/01/10 | 7,230 | 7,230 | 7,150 | 7,190 | -60 | -0.8% | 5,440 |
| 2019/01/09 | 7,210 | 7,300 | 7,210 | 7,250 | +100 | +1.4% | 8,000 |
| 2019/01/08 | 7,130 | 7,200 | 7,130 | 7,150 | +110 | +1.6% | 5,180 |
| 2019/01/07 | 7,060 | 7,140 | 7,040 | 7,040 | +250 | +3.7% | 8,350 |
| 2019/01/04 | 6,710 | 6,810 | 6,670 | 6,790 | -270 | -3.8% | 15,490 |
| 2018/12/28 | 7,030 | 7,110 | 7,030 | 7,060 | +50 | +0.7% | 10,980 |
| 2018/12/27 | 7,020 | 7,060 | 7,000 | 7,010 | +480 | +7.4% | 13,700 |
| 2018/12/26 | 6,560 | 6,640 | 6,500 | 6,530 | -50 | -0.8% | 17,640 |
| 2018/12/25 | 6,550 | 6,620 | 6,520 | 6,580 | -490 | -6.9% | 38,960 |
| 2018/12/21 | 7,100 | 7,130 | 7,010 | 7,070 | -100 | -1.4% | 23,770 |
| 2018/12/20 | 7,250 | 7,280 | 7,140 | 7,170 | -230 | -3.1% | 13,960 |
1501～
1550
件表示中 / 1740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
