437.5
+0.7 (+0.16%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 437.9 | 438.4 | 437 | 437.5 | +0.7 | +0.2% | 261,840 |
| 2025/08/21 | 435.5 | 436.8 | 435 | 436.8 | +1.6 | +0.4% | 113,790 |
| 2025/08/20 | 437.8 | 438.1 | 435.2 | 435.2 | -4.6 | -1% | 203,080 |
| 2025/08/19 | 441.5 | 441.5 | 439.4 | 439.8 | -0.1 | ±0% | 63,750 |
| 2025/08/18 | 441.5 | 441.5 | 439.9 | 439.9 | -1.5 | -0.3% | 75,070 |
| 2025/08/15 | 444 | 444 | 440.7 | 441.4 | +4.4 | +1% | 120,860 |
| 2025/08/14 | 439 | 440 | 436.9 | 437 | -3.7 | -0.8% | 92,570 |
| 2025/08/13 | 439.9 | 441.5 | 439.9 | 440.7 | +3 | +0.7% | 109,980 |
| 2025/08/12 | 436.4 | 438 | 436.4 | 437.7 | +4.6 | +1.1% | 579,840 |
| 2025/08/08 | 431.3 | 433.2 | 431 | 433.1 | +0.1 | ±0% | 135,190 |
| 2025/08/07 | 432.7 | 434.5 | 432.5 | 433 | +1.7 | +0.4% | 35,310 |
| 2025/08/06 | 429.1 | 431.3 | 429.1 | 431.3 | -0.2 | ±0% | 68,050 |
| 2025/08/05 | 430.1 | 431.6 | 429.4 | 431.5 | +3.6 | +0.8% | 77,010 |
| 2025/08/04 | 425.3 | 428.1 | 425.1 | 427.9 | -12.1 | -2.8% | 141,980 |
| 2025/08/01 | 441.5 | 441.7 | 439.9 | 440 | -1.5 | -0.3% | 64,470 |
| 2025/07/31 | 441 | 442.9 | 441 | 441.5 | +5 | +1.1% | 149,650 |
| 2025/07/30 | 437.1 | 437.6 | 435.9 | 436.5 | -1.8 | -0.4% | 46,890 |
| 2025/07/29 | 438.6 | 439.3 | 438.2 | 438.3 | -1.1 | -0.3% | 154,300 |
| 2025/07/28 | 438 | 439.6 | 437.4 | 439.4 | +5.9 | +1.4% | 213,510 |
| 2025/07/25 | 433.6 | 435 | 432.9 | 433.5 | +3.5 | +0.8% | 139,270 |
| 2025/07/24 | 430.9 | 431.1 | 429.3 | 430 | +0.6 | +0.1% | 332,810 |
| 2025/07/23 | 429.1 | 430.2 | 426.5 | 429.4 | -1 | -0.2% | 129,660 |
| 2025/07/22 | 430 | 430.8 | 429.9 | 430.4 | -4 | -0.9% | 79,120 |
| 2025/07/18 | 433.7 | 434.4 | 432.6 | 434.4 | +3.6 | +0.8% | 159,800 |
| 2025/07/17 | 427.6 | 430.8 | 427.6 | 430.8 | +2.6 | +0.6% | 72,200 |
| 2025/07/16 | 428.7 | 429.5 | 428 | 428.2 | -0.8 | -0.2% | 180,390 |
| 2025/07/15 | 427.4 | 429.6 | 427.1 | 429 | +5.1 | +1.2% | 239,190 |
| 2025/07/14 | 424.1 | 424.3 | 423 | 423.9 | -1.3 | -0.3% | 117,830 |
| 2025/07/11 | 424.1 | 426 | 422.2 | 425.2 | +3 | +0.7% | 345,480 |
| 2025/07/10 | 422.4 | 422.5 | 421.2 | 422.2 | -0.3 | -0.1% | 69,570 |
| 2025/07/09 | 421.7 | 422.9 | 421.7 | 422.5 | +1.6 | +0.4% | 86,690 |
| 2025/07/08 | 419.3 | 421.3 | 419 | 420.9 | +2.5 | +0.6% | 256,070 |
| 2025/07/07 | 417.6 | 418.7 | 416.3 | 418.4 | +1.3 | +0.3% | 56,130 |
| 2025/07/04 | 418.9 | 419.1 | 417.1 | 417.1 | +3 | +0.7% | 212,900 |
| 2025/07/03 | 413 | 414.2 | 412.8 | 414.1 | +1.3 | +0.3% | 285,930 |
| 2025/07/02 | 410.8 | 413 | 410.5 | 412.8 | +1.9 | +0.5% | 532,110 |
| 2025/07/01 | 411.9 | 412 | 410.7 | 410.9 | -1.3 | -0.3% | 86,760 |
| 2025/06/30 | 412.9 | 413.6 | 411.5 | 412.2 | +1.9 | +0.5% | 212,820 |
| 2025/06/27 | 410.8 | 411.2 | 409.1 | 410.3 | +2.2 | +0.5% | 91,300 |
| 2025/06/26 | 408.2 | 408.4 | 407.4 | 408.1 | -0.7 | -0.2% | 66,260 |
| 2025/06/25 | 408 | 408.8 | 406.8 | 408.8 | +1 | +0.2% | 121,230 |
| 2025/06/24 | 407.6 | 408.3 | 406.6 | 407.8 | +2.5 | +0.6% | 768,990 |
| 2025/06/23 | 401.6 | 405.3 | 401 | 405.3 | +3.9 | +1% | 209,770 |
| 2025/06/20 | 400.2 | 401.4 | 399.5 | 401.4 | +1.6 | +0.4% | 82,810 |
| 2025/06/19 | 401 | 401 | 397.7 | 399.8 | -1.9 | -0.5% | 712,260 |
| 2025/06/18 | 400.2 | 402.2 | 400.2 | 401.7 | -0.5 | -0.1% | 60,120 |
| 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 |
1～
50
件表示中 / 1077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
