546.7
+5.7 (+1.05%)
株価：2026/06/12 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 |
|---|---|---|---|---|---|---|---|
| 2026/06/11 | 536.5 | 541.5 | 535.9 | 541 | -3.9 | -0.7% | 147,660 |
| 2026/06/10 | 545.5 | 546.2 | 543.5 | 544.9 | -3.5 | -0.6% | 89,200 |
| 2026/06/09 | 547.1 | 549 | 545.4 | 548.4 | +1.6 | +0.3% | 186,940 |
| 2026/06/08 | 546.8 | 548.3 | 545.3 | 546.8 | -9.6 | -1.7% | 172,850 |
| 2026/06/05 | 558.3 | 558.3 | 556.3 | 556.4 | +0.8 | +0.1% | 135,660 |
| 2026/06/04 | 555.2 | 556.2 | 554.5 | 555.6 | -5.7 | -1% | 139,360 |
| 2026/06/03 | 560.8 | 561.7 | 560.8 | 561.3 | +3 | +0.5% | 179,630 |
| 2026/06/02 | 559 | 559 | 556.9 | 558.3 | -0.5 | -0.1% | 119,410 |
| 2026/06/01 | 557.7 | 559.4 | 557.7 | 558.8 | +2.7 | +0.5% | 132,300 |
| 2026/05/29 | 555.8 | 556.5 | 554.9 | 556.1 | +3.1 | +0.6% | 148,220 |
| 2026/05/28 | 553.2 | 554.3 | 551.1 | 553 | ±0 | ±0% | 97,630 |
| 2026/05/27 | 552.6 | 553.1 | 552.1 | 553 | +1.6 | +0.3% | 34,300 |
| 2026/05/26 | 552.2 | 552.2 | 550.7 | 551.4 | -1.6 | -0.3% | 141,380 |
| 2026/05/25 | 550.9 | 553 | 550.8 | 553 | +4.5 | +0.8% | 121,350 |
| 2026/05/22 | 548 | 548.5 | 546.6 | 548.5 | +3.5 | +0.6% | 246,650 |
| 2026/05/21 | 542 | 545 | 541.6 | 545 | +5.2 | +1% | 148,040 |
| 2026/05/20 | 540.1 | 540.1 | 537.6 | 539.8 | -2.3 | -0.4% | 60,140 |
| 2026/05/19 | 542.3 | 543.3 | 540.4 | 542.1 | +2.7 | +0.5% | 202,970 |
| 2026/05/18 | 543.1 | 543.1 | 538.9 | 539.4 | -5.5 | -1% | 148,610 |
| 2026/05/15 | 547.7 | 548 | 544 | 544.9 | +1.6 | +0.3% | 376,590 |
| 2026/05/14 | 542.8 | 543.3 | 541.2 | 543.3 | +3.9 | +0.7% | 160,130 |
| 2026/05/13 | 537 | 539.4 | 537 | 539.4 | +2.3 | +0.4% | 82,170 |
| 2026/05/12 | 537.5 | 537.9 | 535 | 537.1 | +1.9 | +0.4% | 124,580 |
| 2026/05/11 | 533.7 | 535.3 | 533 | 535.2 | +3.3 | +0.6% | 634,680 |
| 2026/05/08 | 530.7 | 532.1 | 530.7 | 531.9 | +0.7 | +0.1% | 22,740 |
| 2026/05/07 | 531 | 531.6 | 529.4 | 531.2 | +6.7 | +1.3% | 186,570 |
| 2026/05/01 | 525.6 | 526.4 | 522.9 | 524.5 | -2.5 | -0.5% | 222,960 |
| 2026/04/30 | 528.9 | 529.8 | 526.2 | 527 | +1.3 | +0.2% | 96,570 |
| 2026/04/28 | 527.9 | 528.3 | 525.4 | 525.7 | -0.5 | -0.1% | 76,690 |
| 2026/04/27 | 525.8 | 526.9 | 525.3 | 526.2 | +2.1 | +0.4% | 209,020 |
| 2026/04/24 | 524.1 | 524.7 | 523.1 | 524.1 | +1.1 | +0.2% | 95,380 |
| 2026/04/23 | 523.8 | 524.2 | 521 | 523 | +1.7 | +0.3% | 272,440 |
| 2026/04/22 | 521.3 | 521.9 | 520.9 | 521.3 | -0.6 | -0.1% | 222,270 |
| 2026/04/21 | 520.9 | 522 | 520.9 | 521.9 | +3.1 | +0.6% | 33,210 |
| 2026/04/20 | 518.6 | 518.9 | 518.1 | 518.8 | +1.3 | +0.3% | 68,070 |
| 2026/04/17 | 516 | 518 | 516 | 517.5 | +2.4 | +0.5% | 169,910 |
| 2026/04/16 | 514.8 | 515.4 | 513.8 | 515.1 | +4.6 | +0.9% | 135,490 |
| 2026/04/15 | 509.8 | 511 | 509.6 | 510.5 | +5.6 | +1.1% | 163,360 |
| 2026/04/14 | 505.1 | 505.5 | 504.4 | 504.9 | +6.4 | +1.3% | 136,340 |
| 2026/04/13 | 495.4 | 498.5 | 495.4 | 498.5 | -2.4 | -0.5% | 277,640 |
| 2026/04/10 | 500 | 500.9 | 499.4 | 500.9 | +5.3 | +1.1% | 66,130 |
| 2026/04/09 | 495.4 | 495.8 | 494.8 | 495.6 | +0.7 | +0.1% | 48,890 |
| 2026/04/08 | 494.7 | 495.8 | 493.1 | 494.9 | +10.3 | +2.1% | 171,160 |
| 2026/04/07 | 486 | 486.2 | 484.1 | 484.6 | +0.9 | +0.2% | 19,050 |
| 2026/04/06 | 482.9 | 485.1 | 482.6 | 483.7 | ±0 | ±0% | 102,920 |
| 2026/04/03 | 483.5 | 484.5 | 482.9 | 483.7 | +7.3 | +1.5% | 707,900 |
| 2026/04/02 | 481.7 | 481.7 | 475.9 | 476.4 | -3 | -0.6% | 415,190 |
| 2026/04/01 | 478.3 | 479.5 | 477.6 | 479.4 | +9.6 | +2% | 72,810 |
| 2026/03/31 | 466.3 | 471.5 | 465 | 469.8 | +0.1 | ±0% | 54,610 |
| 2026/03/30 | 466.1 | 469.7 | 465.7 | 469.7 | -9.8 | -2% | 162,380 |
1～
50
件表示中 / 1270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
