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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 27,910 | 27,915 | 27,715 | 27,810 | +185 | +0.7% | 25,233 |
| 2024/09/17 | 27,645 | 27,660 | 27,510 | 27,625 | -40 | -0.1% | 35,748 |
| 2024/09/13 | 27,795 | 27,795 | 27,610 | 27,665 | -185 | -0.7% | 108,564 |
| 2024/09/12 | 27,705 | 27,870 | 27,640 | 27,850 | +1,120 | +4.2% | 50,547 |
| 2024/09/11 | 27,010 | 27,035 | 26,560 | 26,730 | -145 | -0.5% | 46,040 |
| 2024/09/10 | 27,020 | 27,055 | 26,855 | 26,875 | -15 | -0.1% | 24,196 |
| 2024/09/09 | 26,510 | 26,890 | 26,495 | 26,890 | -235 | -0.9% | 80,312 |
| 2024/09/06 | 27,335 | 27,340 | 27,050 | 27,125 | -240 | -0.9% | 27,161 |
| 2024/09/05 | 27,355 | 27,550 | 27,290 | 27,365 | -205 | -0.7% | 40,841 |
| 2024/09/04 | 27,795 | 27,825 | 27,540 | 27,570 | -1,255 | -4.4% | 68,273 |
| 2024/09/03 | 28,950 | 29,045 | 28,790 | 28,825 | ±0 | ±0% | 16,064 |
| 2024/09/02 | 28,875 | 28,925 | 28,740 | 28,825 | +445 | +1.6% | 27,115 |
| 2024/08/30 | 28,370 | 28,440 | 28,280 | 28,380 | +225 | +0.8% | 10,897 |
| 2024/08/29 | 27,895 | 28,165 | 27,875 | 28,155 | -365 | -1.3% | 36,667 |
| 2024/08/28 | 28,385 | 28,555 | 28,370 | 28,520 | -85 | -0.3% | 13,776 |
| 2024/08/27 | 28,450 | 28,605 | 28,435 | 28,605 | -365 | -1.3% | 23,998 |
| 2024/08/26 | 28,615 | 28,970 | 28,545 | 28,970 | +135 | +0.5% | 24,754 |
| 2024/08/23 | 28,875 | 28,915 | 28,710 | 28,835 | -210 | -0.7% | 35,633 |
| 2024/08/22 | 29,095 | 29,180 | 28,990 | 29,045 | -5 | ±0% | 29,340 |
| 2024/08/21 | 28,930 | 29,090 | 28,850 | 29,050 | -400 | -1.4% | 22,404 |
| 2024/08/20 | 29,245 | 29,455 | 29,105 | 29,450 | +785 | +2.7% | 47,352 |
| 2024/08/19 | 29,220 | 29,250 | 28,630 | 28,665 | -770 | -2.6% | 38,288 |
| 2024/08/16 | 29,395 | 29,465 | 29,315 | 29,435 | +1,065 | +3.8% | 80,236 |
| 2024/08/15 | 28,295 | 28,485 | 28,280 | 28,370 | +100 | +0.4% | 70,884 |
| 2024/08/14 | 28,235 | 28,270 | 28,090 | 28,270 | +365 | +1.3% | 76,019 |
| 2024/08/13 | 27,555 | 27,905 | 27,535 | 27,905 | +570 | +2.1% | 24,072 |
| 2024/08/09 | 27,470 | 27,530 | 27,185 | 27,335 | +1,050 | +4% | 59,977 |
| 2024/08/08 | 26,230 | 26,605 | 26,065 | 26,285 | -870 | -3.2% | 94,651 |
| 2024/08/07 | 26,330 | 27,455 | 26,315 | 27,155 | +195 | +0.7% | 63,655 |
| 2024/08/06 | 26,820 | 27,035 | 26,630 | 26,960 | +1,755 | +7% | 95,518 |
| 2024/08/05 | 26,815 | 26,845 | 24,880 | 25,205 | -2,935 | -10.4% | 286,576 |
| 2024/08/02 | 28,475 | 28,525 | 28,090 | 28,140 | -1,575 | -5.3% | 101,406 |
| 2024/08/01 | 29,680 | 29,750 | 29,375 | 29,715 | +150 | +0.5% | 45,801 |
| 2024/07/31 | 29,310 | 29,650 | 29,150 | 29,565 | -325 | -1.1% | 156,307 |
| 2024/07/30 | 29,635 | 29,915 | 29,600 | 29,890 | ±0 | ±0% | 24,732 |
| 2024/07/29 | 29,845 | 29,950 | 29,715 | 29,890 | +425 | +1.4% | 36,930 |
| 2024/07/26 | 29,410 | 29,565 | 29,355 | 29,465 | -90 | -0.3% | 41,778 |
| 2024/07/25 | 29,825 | 29,850 | 29,500 | 29,555 | -1,185 | -3.9% | 88,607 |
| 2024/07/24 | 31,000 | 31,110 | 30,650 | 30,740 | -570 | -1.8% | 51,026 |
| 2024/07/23 | 31,480 | 31,490 | 31,300 | 31,310 | +80 | +0.3% | 17,347 |
| 2024/07/22 | 31,360 | 31,370 | 31,230 | 31,230 | -740 | -2.3% | 33,783 |
| 2024/07/19 | 31,500 | 31,970 | 31,480 | 31,970 | +450 | +1.4% | 28,680 |
| 2024/07/18 | 31,370 | 31,550 | 31,330 | 31,520 | -1,000 | -3.1% | 87,060 |
| 2024/07/17 | 32,720 | 32,760 | 32,520 | 32,520 | -380 | -1.2% | 63,089 |
| 2024/07/16 | 32,780 | 32,930 | 32,760 | 32,900 | +290 | +0.9% | 45,822 |
| 2024/07/12 | 32,480 | 32,710 | 32,470 | 32,610 | -1,390 | -4.1% | 125,252 |
| 2024/07/11 | 33,870 | 34,000 | 33,810 | 34,000 | +450 | +1.3% | 92,170 |
| 2024/07/10 | 33,500 | 33,570 | 33,500 | 33,550 | +90 | +0.3% | 74,250 |
| 2024/07/09 | 33,460 | 33,520 | 33,440 | 33,460 | +270 | +0.8% | 84,597 |
| 2024/07/08 | 33,180 | 33,190 | 33,110 | 33,190 | +270 | +0.8% | 65,663 |
151～
200
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
