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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 8,440 | 8,460 | 8,400 | 8,450 | -210 | -2.4% | 20,710 |
| 2018/10/05 | 8,670 | 8,700 | 8,610 | 8,660 | -140 | -1.6% | 18,810 |
| 2018/10/04 | 8,820 | 8,840 | 8,780 | 8,800 | +10 | +0.1% | 9,570 |
| 2018/10/03 | 8,780 | 8,820 | 8,750 | 8,790 | -20 | -0.2% | 7,060 |
| 2018/10/02 | 8,840 | 8,840 | 8,790 | 8,810 | -60 | -0.7% | 15,320 |
| 2018/10/01 | 8,830 | 8,870 | 8,800 | 8,870 | +80 | +0.9% | 12,370 |
| 2018/09/28 | 8,760 | 8,800 | 8,750 | 8,790 | +150 | +1.7% | 11,050 |
| 2018/09/27 | 8,650 | 8,670 | 8,620 | 8,640 | -50 | -0.6% | 6,570 |
| 2018/09/26 | 8,660 | 8,700 | 8,660 | 8,690 | +50 | +0.6% | 12,100 |
| 2018/09/25 | 8,650 | 8,650 | 8,620 | 8,640 | -40 | -0.5% | 7,820 |
| 2018/09/21 | 8,630 | 8,680 | 8,620 | 8,680 | +160 | +1.9% | 14,990 |
| 2018/09/20 | 8,540 | 8,540 | 8,500 | 8,520 | -20 | -0.2% | 4,900 |
| 2018/09/19 | 8,540 | 8,540 | 8,500 | 8,540 | +110 | +1.3% | 9,880 |
| 2018/09/18 | 8,370 | 8,440 | 8,360 | 8,430 | -170 | -2% | 16,400 |
| 2018/09/14 | 8,580 | 8,610 | 8,560 | 8,600 | +170 | +2% | 7,740 |
| 2018/09/13 | 8,430 | 8,470 | 8,420 | 8,430 | -60 | -0.7% | 11,090 |
| 2018/09/12 | 8,510 | 8,510 | 8,470 | 8,490 | +40 | +0.5% | 7,590 |
| 2018/09/11 | 8,420 | 8,460 | 8,410 | 8,450 | +70 | +0.8% | 10,250 |
| 2018/09/10 | 8,350 | 8,380 | 8,350 | 8,380 | +20 | +0.2% | 8,600 |
| 2018/09/07 | 8,370 | 8,370 | 8,310 | 8,360 | -120 | -1.4% | 12,590 |
| 2018/09/06 | 8,500 | 8,520 | 8,470 | 8,480 | -130 | -1.5% | 11,280 |
| 2018/09/05 | 8,630 | 8,640 | 8,600 | 8,610 | -20 | -0.2% | 4,100 |
| 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 |
1601～
1650
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
