32,060
+330 (+1.04%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 28,090 | 28,110 | 28,060 | 28,105 | +45 | +0.2% | 19,026 |
| 2024/03/25 | 28,140 | 28,170 | 28,060 | 28,060 | -100 | -0.4% | 29,136 |
| 2024/03/22 | 28,205 | 28,230 | 28,100 | 28,160 | +40 | +0.1% | 108,398 |
| 2024/03/21 | 28,000 | 28,120 | 27,910 | 28,120 | +765 | +2.8% | 210,818 |
| 2024/03/19 | 27,135 | 27,370 | 27,090 | 27,355 | +285 | +1.1% | 95,507 |
| 2024/03/18 | 26,945 | 27,085 | 26,925 | 27,070 | +55 | +0.2% | 28,966 |
| 2024/03/15 | 27,045 | 27,120 | 27,015 | 27,015 | -170 | -0.6% | 39,480 |
| 2024/03/14 | 27,115 | 27,195 | 27,080 | 27,185 | -70 | -0.3% | 24,220 |
| 2024/03/13 | 27,275 | 27,275 | 27,165 | 27,255 | +210 | +0.8% | 57,390 |
| 2024/03/12 | 26,825 | 27,050 | 26,795 | 27,045 | +215 | +0.8% | 66,189 |
| 2024/03/11 | 26,825 | 26,840 | 26,755 | 26,830 | -560 | -2% | 40,116 |
| 2024/03/08 | 27,345 | 27,415 | 27,285 | 27,390 | +335 | +1.2% | 38,940 |
| 2024/03/07 | 27,240 | 27,245 | 27,005 | 27,055 | -235 | -0.9% | 57,393 |
| 2024/03/06 | 27,275 | 27,310 | 27,235 | 27,290 | -415 | -1.5% | 58,358 |
| 2024/03/05 | 27,745 | 27,760 | 27,690 | 27,705 | -180 | -0.6% | 24,717 |
| 2024/03/04 | 27,860 | 27,900 | 27,785 | 27,885 | +300 | +1.1% | 114,781 |
| 2024/03/01 | 27,405 | 27,590 | 27,405 | 27,585 | +410 | +1.5% | 132,988 |
| 2024/02/29 | 27,225 | 27,275 | 27,115 | 27,175 | -225 | -0.8% | 42,599 |
| 2024/02/28 | 27,385 | 27,415 | 27,365 | 27,400 | +110 | +0.4% | 69,735 |
| 2024/02/27 | 27,330 | 27,330 | 27,265 | 27,290 | ±0 | ±0% | 35,423 |
| 2024/02/26 | 27,350 | 27,350 | 27,230 | 27,290 | +270 | +1% | 136,762 |
| 2024/02/22 | 26,905 | 27,050 | 26,895 | 27,020 | +405 | +1.5% | 160,615 |
| 2024/02/21 | 26,615 | 26,645 | 26,585 | 26,615 | -260 | -1% | 73,550 |
| 2024/02/20 | 26,940 | 26,945 | 26,810 | 26,875 | -85 | -0.3% | 42,884 |
| 2024/02/19 | 26,960 | 26,965 | 26,885 | 26,960 | -255 | -0.9% | 32,309 |
| 2024/02/16 | 27,195 | 27,260 | 27,155 | 27,215 | +75 | +0.3% | 114,217 |
| 2024/02/15 | 27,175 | 27,180 | 27,070 | 27,140 | +240 | +0.9% | 122,444 |
| 2024/02/14 | 26,895 | 26,915 | 26,825 | 26,900 | -175 | -0.6% | 57,752 |
| 2024/02/13 | 27,025 | 27,075 | 26,990 | 27,075 | +175 | +0.7% | 109,688 |
| 2024/02/09 | 26,890 | 26,930 | 26,870 | 26,900 | +70 | +0.3% | 89,207 |
| 2024/02/08 | 26,640 | 26,830 | 26,615 | 26,830 | +430 | +1.6% | 122,282 |
| 2024/02/07 | 26,300 | 26,400 | 26,295 | 26,400 | -210 | -0.8% | 33,201 |
| 2024/02/06 | 26,510 | 26,610 | 26,495 | 26,610 | +160 | +0.6% | 56,288 |
| 2024/02/05 | 26,490 | 26,540 | 26,430 | 26,450 | +325 | +1.2% | 95,185 |
| 2024/02/02 | 25,965 | 26,125 | 25,920 | 26,125 | +530 | +2.1% | 53,507 |
| 2024/02/01 | 25,595 | 25,615 | 25,545 | 25,595 | -360 | -1.4% | 50,577 |
| 2024/01/31 | 25,865 | 25,955 | 25,860 | 25,955 | -335 | -1.3% | 41,668 |
| 2024/01/30 | 26,300 | 26,300 | 26,240 | 26,290 | +175 | +0.7% | 74,278 |
| 2024/01/29 | 26,055 | 26,150 | 26,050 | 26,115 | +110 | +0.4% | 26,321 |
| 2024/01/26 | 26,075 | 26,095 | 25,980 | 26,005 | -230 | -0.9% | 53,594 |
| 2024/01/25 | 26,155 | 26,235 | 26,130 | 26,235 | -65 | -0.2% | 40,301 |
| 2024/01/24 | 26,200 | 26,300 | 26,140 | 26,300 | +315 | +1.2% | 86,410 |
| 2024/01/23 | 26,015 | 26,095 | 25,960 | 25,985 | -120 | -0.5% | 71,699 |
| 2024/01/22 | 26,030 | 26,140 | 26,020 | 26,105 | +480 | +1.9% | 108,007 |
| 2024/01/19 | 25,525 | 25,635 | 25,490 | 25,625 | +555 | +2.2% | 147,152 |
| 2024/01/18 | 25,090 | 25,125 | 25,040 | 25,070 | +30 | +0.1% | 42,459 |
| 2024/01/17 | 25,115 | 25,140 | 25,025 | 25,040 | +245 | +1% | 62,713 |
| 2024/01/16 | 24,805 | 24,835 | 24,745 | 24,795 | ±0 | ±0% | 33,333 |
| 2024/01/15 | 24,710 | 24,795 | 24,685 | 24,795 | +70 | +0.3% | 45,367 |
| 2024/01/12 | 24,710 | 24,765 | 24,665 | 24,725 | -120 | -0.5% | 43,165 |
301～
350
件表示中 / 1770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
