35,260
-380 (-1.07%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 34,090 | 34,200 | 34,080 | 34,140 | -260 | -0.8% | 54,597 |
| 2024/12/17 | 34,400 | 34,460 | 34,360 | 34,400 | +540 | +1.6% | 90,865 |
| 2024/12/16 | 33,790 | 33,940 | 33,740 | 33,860 | +290 | +0.9% | 49,855 |
| 2024/12/13 | 33,490 | 33,600 | 33,460 | 33,570 | +40 | +0.1% | 42,552 |
| 2024/12/12 | 33,430 | 33,550 | 33,360 | 33,530 | +730 | +2.2% | 61,678 |
| 2024/12/11 | 32,830 | 32,840 | 32,740 | 32,800 | +80 | +0.2% | 13,129 |
| 2024/12/10 | 32,790 | 32,840 | 32,680 | 32,720 | -80 | -0.2% | 18,651 |
| 2024/12/09 | 32,750 | 32,810 | 32,680 | 32,800 | +310 | +1% | 31,896 |
| 2024/12/06 | 32,490 | 32,530 | 32,440 | 32,490 | ±0 | ±0% | 22,529 |
| 2024/12/05 | 32,670 | 32,690 | 32,480 | 32,490 | +220 | +0.7% | 47,204 |
| 2024/12/04 | 32,180 | 32,340 | 32,160 | 32,270 | +140 | +0.4% | 36,711 |
| 2024/12/03 | 31,970 | 32,150 | 31,960 | 32,130 | +360 | +1.1% | 22,456 |
| 2024/12/02 | 31,670 | 31,840 | 31,660 | 31,770 | +150 | +0.5% | 11,810 |
| 2024/11/29 | 31,830 | 31,840 | 31,510 | 31,620 | -270 | -0.8% | 36,131 |
| 2024/11/28 | 31,760 | 31,900 | 31,740 | 31,890 | -250 | -0.8% | 28,871 |
| 2024/11/27 | 32,320 | 32,350 | 32,140 | 32,140 | -260 | -0.8% | 26,178 |
| 2024/11/26 | 32,410 | 32,410 | 32,180 | 32,400 | -210 | -0.6% | 26,425 |
| 2024/11/25 | 32,510 | 32,610 | 32,430 | 32,610 | +130 | +0.4% | 19,257 |
| 2024/11/22 | 32,250 | 32,480 | 32,220 | 32,480 | +230 | +0.7% | 20,419 |
| 2024/11/21 | 32,440 | 32,450 | 32,170 | 32,250 | -290 | -0.9% | 63,363 |
| 2024/11/20 | 32,350 | 32,540 | 32,340 | 32,540 | +360 | +1.1% | 45,306 |
| 2024/11/19 | 32,080 | 32,180 | 31,950 | 32,180 | +60 | +0.2% | 40,544 |
| 2024/11/18 | 31,950 | 32,200 | 31,910 | 32,120 | -610 | -1.9% | 77,765 |
| 2024/11/15 | 32,960 | 32,990 | 32,730 | 32,730 | -340 | -1% | 45,648 |
| 2024/11/14 | 33,070 | 33,180 | 33,050 | 33,070 | +170 | +0.5% | 33,208 |
| 2024/11/13 | 32,880 | 32,940 | 32,830 | 32,900 | +150 | +0.5% | 47,173 |
| 2024/11/12 | 32,730 | 32,890 | 32,680 | 32,750 | -130 | -0.4% | 41,592 |
| 2024/11/11 | 32,750 | 32,890 | 32,720 | 32,880 | +590 | +1.8% | 36,807 |
| 2024/11/08 | 32,680 | 32,710 | 32,290 | 32,290 | -160 | -0.5% | 51,673 |
| 2024/11/07 | 32,380 | 32,500 | 32,340 | 32,450 | +540 | +1.7% | 64,847 |
| 2024/11/06 | 30,970 | 31,910 | 30,950 | 31,910 | +1,110 | +3.6% | 108,046 |
| 2024/11/05 | 30,720 | 30,820 | 30,670 | 30,800 | -30 | -0.1% | 26,348 |
| 2024/11/01 | 30,650 | 30,860 | 30,600 | 30,830 | -460 | -1.5% | 25,360 |
| 2024/10/31 | 31,430 | 31,540 | 31,290 | 31,290 | -560 | -1.8% | 34,848 |
| 2024/10/30 | 31,890 | 31,980 | 31,830 | 31,850 | +390 | +1.2% | 48,108 |
| 2024/10/29 | 31,510 | 31,550 | 31,390 | 31,460 | -290 | -0.9% | 37,733 |
| 2024/10/28 | 31,590 | 31,840 | 31,570 | 31,750 | +720 | +2.3% | 55,029 |
| 2024/10/25 | 31,020 | 31,110 | 30,940 | 31,030 | -30 | -0.1% | 31,597 |
| 2024/10/24 | 31,080 | 31,150 | 30,990 | 31,060 | -210 | -0.7% | 34,157 |
| 2024/10/23 | 31,090 | 31,320 | 31,080 | 31,270 | +360 | +1.2% | 45,782 |
| 2024/10/22 | 30,970 | 31,000 | 30,880 | 30,910 | +290 | +0.9% | 60,127 |
| 2024/10/21 | 30,770 | 30,770 | 30,590 | 30,620 | -30 | -0.1% | 26,208 |
| 2024/10/18 | 30,700 | 30,720 | 30,560 | 30,650 | +180 | +0.6% | 20,558 |
| 2024/10/17 | 30,450 | 30,500 | 30,380 | 30,470 | -40 | -0.1% | 28,892 |
| 2024/10/16 | 30,400 | 30,530 | 30,380 | 30,510 | -400 | -1.3% | 32,644 |
| 2024/10/15 | 30,940 | 30,960 | 30,850 | 30,910 | +470 | +1.5% | 37,779 |
| 2024/10/11 | 30,460 | 30,490 | 30,400 | 30,440 | -100 | -0.3% | 29,812 |
| 2024/10/10 | 30,530 | 30,640 | 30,470 | 30,540 | +450 | +1.5% | 43,789 |
| 2024/10/09 | 30,040 | 30,120 | 30,010 | 30,090 | +505 | +1.7% | 51,574 |
| 2024/10/08 | 29,630 | 29,675 | 29,500 | 29,585 | -400 | -1.3% | 30,628 |
151～
200
件表示中 / 1802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
