402.2
+2.9 (+0.73%)
株価：2025/06/17 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 400.9 | 402.9 | 400.7 | 402.2 | +2.9 | +0.7% | 256,130 |
| 2025/06/16 | 399.5 | 399.8 | 398.5 | 399.3 | +4.5 | +1.1% | 115,520 |
| 2025/06/13 | 397.4 | 397.4 | 392.1 | 394.8 | -4.2 | -1.1% | 433,960 |
| 2025/06/12 | 400.6 | 400.6 | 398 | 399 | -5 | -1.2% | 41,860 |
| 2025/06/11 | 403.6 | 404.1 | 402.8 | 404 | +3.1 | +0.8% | 71,990 |
| 2025/06/10 | 400.9 | 404.4 | 399.8 | 400.9 | +1.9 | +0.5% | 235,740 |
| 2025/06/09 | 400.5 | 401 | 399 | 399 | +2.4 | +0.6% | 177,670 |
| 2025/06/06 | 394 | 396.6 | 394 | 396.6 | +2.1 | +0.5% | 52,560 |
| 2025/06/05 | 393.1 | 394.5 | 392.9 | 394.5 | -2.3 | -0.6% | 59,380 |
| 2025/06/04 | 396.6 | 397.9 | 395.7 | 396.8 | +6.8 | +1.7% | 180,360 |
| 2025/06/03 | 389.7 | 391.5 | 389.7 | 390 | +1.5 | +0.4% | 38,020 |
| 2025/06/02 | 390.7 | 390.7 | 388.1 | 388.5 | -3.6 | -0.9% | 64,760 |
| 2025/05/30 | 391.2 | 392.8 | 389.8 | 392.1 | -10 | -2.5% | 128,320 |
| 2025/05/29 | 402.1 | 403.9 | 401.2 | 402.1 | +7.8 | +2% | 365,050 |
| 2025/05/28 | 394.2 | 395.5 | 393.2 | 394.3 | +6.7 | +1.7% | 187,990 |
| 2025/05/27 | 386.3 | 387.9 | 384.1 | 387.6 | +0.6 | +0.2% | 111,300 |
| 2025/05/26 | 386 | 387 | 384.7 | 387 | +1 | +0.3% | 63,430 |
| 2025/05/23 | 387.9 | 388.9 | 385.9 | 386 | -0.8 | -0.2% | 54,690 |
| 2025/05/22 | 387.5 | 388.1 | 386.4 | 386.8 | -4.9 | -1.3% | 138,470 |
| 2025/05/21 | 395.6 | 395.6 | 391.7 | 391.7 | -4.3 | -1.1% | 90,220 |
| 2025/05/20 | 399.3 | 400.7 | 395.6 | 396 | +0.9 | +0.2% | 127,070 |
| 2025/05/19 | 396.6 | 397 | 394.8 | 395.1 | -1.4 | -0.4% | 114,100 |
| 2025/05/16 | 397.7 | 397.7 | 395.2 | 396.5 | +1.3 | +0.3% | 51,520 |
| 2025/05/15 | 397.6 | 398.1 | 395.2 | 395.2 | -4.5 | -1.1% | 174,290 |
| 2025/05/14 | 400.9 | 401 | 399.1 | 399.7 | +1.9 | +0.5% | 342,390 |
| 2025/05/13 | 398.8 | 399 | 396.7 | 397.8 | +10.4 | +2.7% | 259,960 |
| 2025/05/12 | 385.4 | 387.4 | 385.1 | 387.4 | +6.7 | +1.8% | 401,180 |
| 2025/05/09 | 380.9 | 382 | 379.8 | 380.7 | +3.7 | +1% | 404,410 |
| 2025/05/08 | 373.3 | 377 | 372.5 | 377 | +5.8 | +1.6% | 114,460 |
| 2025/05/07 | 372.8 | 373.8 | 371.2 | 371.2 | -5.8 | -1.5% | 120,030 |
| 2025/05/02 | 375 | 379.4 | 374.7 | 377 | +3.3 | +0.9% | 209,090 |
| 2025/05/01 | 370.1 | 374.2 | 370 | 373.7 | +9 | +2.5% | 425,700 |
| 2025/04/30 | 364 | 364.8 | 363.1 | 364.7 | ±0 | ±0% | 149,080 |
| 2025/04/28 | 365.1 | 365.1 | 363.2 | 364.7 | -0.6 | -0.2% | 307,240 |
| 2025/04/25 | 362.7 | 366.2 | 362.2 | 365.3 | +11.7 | +3.3% | 107,820 |
| 2025/04/24 | 355.7 | 356.3 | 352.1 | 353.6 | +1.8 | +0.5% | 216,190 |
| 2025/04/23 | 354.1 | 354.1 | 349.7 | 351.8 | +16.2 | +4.8% | 635,090 |
| 2025/04/22 | 336.3 | 337.5 | 334.1 | 335.6 | -4.7 | -1.4% | 209,670 |
| 2025/04/21 | 344 | 346 | 339.7 | 340.3 | -7.7 | -2.2% | 342,460 |
| 2025/04/18 | 346.2 | 348.8 | 346.2 | 348 | -2.5 | -0.7% | 310,390 |
| 2025/04/17 | 345.4 | 356.5 | 345.1 | 350.5 | +1 | +0.3% | 436,030 |
| 2025/04/16 | 353.5 | 353.5 | 348.1 | 349.5 | -6.6 | -1.9% | 822,930 |
| 2025/04/15 | 355.9 | 357.6 | 355.5 | 356.1 | +0.4 | +0.1% | 267,510 |
| 2025/04/14 | 357.5 | 358 | 353.2 | 355.7 | +1.7 | +0.5% | 756,420 |
| 2025/04/11 | 345.4 | 354.6 | 341.8 | 354 | -13.4 | -3.6% | 439,340 |
| 2025/04/10 | 371.8 | 371.9 | 365.4 | 367.4 | +39.4 | +12% | 722,900 |
| 2025/04/09 | 330.3 | 333 | 323.5 | 328 | -20.2 | -5.8% | 1,841,670 |
| 2025/04/08 | 348.5 | 350.5 | 346.3 | 348.2 | +21.3 | +6.5% | 3,785,550 |
| 2025/04/07 | 326.6 | 334.8 | 326 | 326.9 | -37.2 | -10.2% | 3,012,500 |
| 2025/04/04 | 363.5 | 364.3 | 358.1 | 364.1 | -9.8 | -2.6% | 875,660 |
1～
50
件表示中 / 1031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
