569.3
+2.5 (+0.44%)
株価：2026/08/28 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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 568 | 569.8 | 568 | 569.3 | +2.5 | +0.4% | 77,350 |
| 2026/08/27 | 568.4 | 569.7 | 566.5 | 566.8 | +2.8 | +0.5% | 76,650 |
| 2026/08/26 | 564.8 | 564.8 | 562.6 | 564 | -1 | -0.2% | 27,890 |
| 2026/08/25 | 564.8 | 565 | 562 | 565 | +2.4 | +0.4% | 388,880 |
| 2026/08/24 | 564.1 | 564.3 | 562.2 | 562.6 | +0.6 | +0.1% | 84,630 |
| 2026/08/21 | 561.8 | 562.6 | 561.5 | 562 | -3.3 | -0.6% | 59,890 |
| 2026/08/20 | 564.8 | 565.9 | 564 | 565.3 | +0.3 | +0.1% | 151,690 |
| 2026/08/19 | 567.1 | 567.5 | 565 | 565 | -4.8 | -0.8% | 108,660 |
| 2026/08/18 | 570.5 | 571.1 | 568.8 | 569.8 | -3.4 | -0.6% | 395,580 |
| 2026/08/17 | 574 | 574 | 571.9 | 573.2 | -1 | -0.2% | 119,970 |
| 2026/08/14 | 574.6 | 575.3 | 573.3 | 574.2 | +3 | +0.5% | 131,470 |
| 2026/08/13 | 570.4 | 571.4 | 569.7 | 571.2 | +2 | +0.4% | 159,800 |
| 2026/08/12 | 569 | 569.8 | 568 | 569.2 | +1.1 | +0.2% | 434,930 |
| 2026/08/10 | 564.9 | 568.6 | 564.7 | 568.1 | +3.8 | +0.7% | 92,820 |
| 2026/08/07 | 564.6 | 564.8 | 563.2 | 564.3 | +0.3 | +0.1% | 87,870 |
| 2026/08/06 | 565 | 565 | 562.1 | 564 | -2.2 | -0.4% | 58,080 |
| 2026/08/05 | 564.6 | 566.2 | 563.8 | 566.2 | +11.5 | +2.1% | 566,760 |
| 2026/08/04 | 553.5 | 555.2 | 551.9 | 554.7 | +10.3 | +1.9% | 487,110 |
| 2026/08/03 | 547.6 | 548.5 | 539.4 | 544.4 | -9.6 | -1.7% | 355,600 |
| 2026/07/31 | 557.5 | 557.5 | 552 | 554 | -0.1 | ±0% | 142,670 |
| 2026/07/30 | 554.2 | 555.6 | 553.4 | 554.1 | -6.9 | -1.2% | 303,240 |
| 2026/07/29 | 564.4 | 564.7 | 558.4 | 561 | +2.6 | +0.5% | 71,320 |
| 2026/07/28 | 560.7 | 560.9 | 558.1 | 558.4 | -6.5 | -1.2% | 52,460 |
| 2026/07/27 | 565.5 | 565.5 | 563 | 564.9 | -0.6 | -0.1% | 199,170 |
| 2026/07/24 | 561 | 565.5 | 559.7 | 565.5 | +1.9 | +0.3% | 62,760 |
| 2026/07/23 | 564.1 | 565.7 | 563.5 | 563.6 | -0.5 | -0.1% | 19,420 |
| 2026/07/22 | 565.3 | 565.7 | 563.9 | 564.1 | +2.5 | +0.4% | 24,710 |
| 2026/07/21 | 558.8 | 561.6 | 557.9 | 561.6 | +1.1 | +0.2% | 71,400 |
| 2026/07/17 | 563.8 | 563.8 | 559.4 | 560.5 | -6.9 | -1.2% | 157,010 |
| 2026/07/16 | 566.6 | 567.7 | 566.1 | 567.4 | +0.4 | +0.1% | 96,220 |
| 2026/07/15 | 566.1 | 567 | 565.2 | 567 | +3 | +0.5% | 37,560 |
| 2026/07/14 | 563.2 | 564.3 | 561.3 | 564 | -0.8 | -0.1% | 394,010 |
| 2026/07/13 | 564.5 | 565.8 | 563 | 564.8 | +3.2 | +0.6% | 28,480 |
| 2026/07/10 | 565.5 | 565.5 | 561 | 561.6 | -0.7 | -0.1% | 54,750 |
| 2026/07/09 | 560.9 | 562.7 | 560.7 | 562.3 | +1.2 | +0.2% | 51,770 |
| 2026/07/08 | 561.8 | 563 | 561.1 | 561.1 | -1.1 | -0.2% | 86,570 |
| 2026/07/07 | 563.6 | 564.7 | 561 | 562.2 | +0.3 | +0.1% | 386,660 |
| 2026/07/06 | 561.3 | 561.9 | 559.3 | 561.9 | +3.7 | +0.7% | 33,130 |
| 2026/07/03 | 560 | 560 | 556.9 | 558.2 | -2.1 | -0.4% | 62,120 |
| 2026/07/02 | 562.7 | 563 | 560.1 | 560.3 | -0.4 | -0.1% | 29,800 |
| 2026/07/01 | 561.9 | 562.6 | 560.4 | 560.7 | +2.8 | +0.5% | 141,160 |
| 2026/06/30 | 555.7 | 558.1 | 554.5 | 557.9 | +6.4 | +1.2% | 55,350 |
| 2026/06/29 | 551.3 | 552.2 | 549.5 | 551.5 | +4.9 | +0.9% | 76,200 |
| 2026/06/26 | 550 | 550.5 | 544.6 | 546.6 | -7.4 | -1.3% | 116,550 |
| 2026/06/25 | 553.1 | 554 | 551.2 | 554 | +3.1 | +0.6% | 317,380 |
| 2026/06/24 | 550.2 | 551.4 | 549.3 | 550.9 | -0.2 | ±0% | 59,680 |
| 2026/06/23 | 556.8 | 557.6 | 551.1 | 551.1 | -7.6 | -1.4% | 154,300 |
| 2026/06/22 | 555.1 | 558.7 | 555.1 | 558.7 | +2.9 | +0.5% | 168,250 |
| 2026/06/19 | 558.7 | 558.7 | 554.9 | 555.8 | +0.9 | +0.2% | 196,000 |
| 2026/06/18 | 556 | 556 | 553.5 | 554.9 | -1.9 | -0.3% | 101,470 |
1～
50
件表示中 / 1324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
