380.7
+3.7 (+0.98%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 2,597 | 2,602.5 | 2,586.5 | 2,589 | ±0 | ±0% | 71,940 |
| 2022/11/22 | 2,595 | 2,600 | 2,589 | 2,589 | +19.5 | +0.8% | 14,210 |
| 2022/11/21 | 2,569.5 | 2,569.5 | 2,562 | 2,569.5 | +21.5 | +0.8% | 47,660 |
| 2022/11/18 | 2,559.5 | 2,563 | 2,548 | 2,548 | -8 | -0.3% | 62,130 |
| 2022/11/17 | 2,556.5 | 2,560 | 2,555 | 2,556 | -23 | -0.9% | 4,160 |
| 2022/11/16 | 2,560.5 | 2,581 | 2,555 | 2,579 | +1.5 | +0.1% | 52,000 |
| 2022/11/15 | 2,566.5 | 2,580.5 | 2,565.5 | 2,577.5 | +16.5 | +0.6% | 44,810 |
| 2022/11/14 | 2,569 | 2,569 | 2,553.5 | 2,561 | -40 | -1.5% | 33,530 |
| 2022/11/11 | 2,588.5 | 2,601.5 | 2,585.5 | 2,601 | +64.5 | +2.5% | 60,960 |
| 2022/11/10 | 2,532.5 | 2,540.5 | 2,532.5 | 2,536.5 | -37 | -1.4% | 20,450 |
| 2022/11/09 | 2,574 | 2,582 | 2,567 | 2,573.5 | -1.5 | -0.1% | 24,080 |
| 2022/11/08 | 2,579.5 | 2,583 | 2,575 | 2,575 | +16.5 | +0.6% | 18,960 |
| 2022/11/07 | 2,536.5 | 2,561 | 2,536.5 | 2,558.5 | +12 | +0.5% | 75,510 |
| 2022/11/04 | 2,545 | 2,549.5 | 2,538.5 | 2,546.5 | -87 | -3.3% | 299,980 |
| 2022/11/02 | 2,633 | 2,635 | 2,624.5 | 2,633.5 | -28.5 | -1.1% | 15,930 |
| 2022/11/01 | 2,663 | 2,666.5 | 2,657 | 2,662 | +4.5 | +0.2% | 28,390 |
| 2022/10/31 | 2,659.5 | 2,662 | 2,655.5 | 2,657.5 | +103.5 | +4.1% | 63,580 |
| 2022/10/28 | 2,556.5 | 2,569 | 2,553 | 2,554 | -28.5 | -1.1% | 16,920 |
| 2022/10/27 | 2,596.5 | 2,598 | 2,579 | 2,582.5 | -29 | -1.1% | 48,630 |
| 2022/10/26 | 2,610 | 2,620.5 | 2,607.5 | 2,611.5 | +1.5 | +0.1% | 93,010 |
| 2022/10/25 | 2,609 | 2,615 | 2,604.5 | 2,610 | +28 | +1.1% | 30,930 |
| 2022/10/24 | 2,573.5 | 2,594.5 | 2,571 | 2,582 | +49 | +1.9% | 485,210 |
| 2022/10/21 | 2,531.5 | 2,541 | 2,527 | 2,533 | -20 | -0.8% | 24,900 |
| 2022/10/20 | 2,549 | 2,561 | 2,537.5 | 2,553 | -23.5 | -0.9% | 78,670 |
| 2022/10/19 | 2,583.5 | 2,588.5 | 2,576.5 | 2,576.5 | +11.5 | +0.4% | 27,110 |
| 2022/10/18 | 2,548 | 2,575.5 | 2,541.5 | 2,565 | +86.5 | +3.5% | 105,710 |
| 2022/10/17 | 2,472.5 | 2,480 | 2,465 | 2,478.5 | -33 | -1.3% | 24,020 |
| 2022/10/14 | 2,494 | 2,517 | 2,486.5 | 2,511.5 | +86 | +3.5% | 54,610 |
| 2022/10/13 | 2,430 | 2,432 | 2,424 | 2,425.5 | -10.5 | -0.4% | 7,580 |
| 2022/10/12 | 2,420 | 2,436 | 2,417 | 2,436 | +17.5 | +0.7% | 91,350 |
| 2022/10/11 | 2,430 | 2,436.5 | 2,416 | 2,418.5 | -81 | -3.2% | 58,450 |
| 2022/10/07 | 2,496.5 | 2,504 | 2,495.5 | 2,499.5 | -35.5 | -1.4% | 22,930 |
| 2022/10/06 | 2,531.5 | 2,537 | 2,529.5 | 2,535 | +26 | +1% | 36,610 |
| 2022/10/05 | 2,511.5 | 2,512.5 | 2,502 | 2,509 | +28.5 | +1.1% | 48,400 |
| 2022/10/04 | 2,457.5 | 2,482 | 2,457 | 2,480.5 | +81.5 | +3.4% | 39,160 |
| 2022/10/03 | 2,387 | 2,403 | 2,377 | 2,399 | -24.5 | -1% | 177,270 |
| 2022/09/30 | 2,435 | 2,435.5 | 2,421 | 2,423.5 | -50 | -2% | 21,090 |
| 2022/09/29 | 2,473 | 2,480.5 | 2,464.5 | 2,473.5 | +50.5 | +2.1% | 47,140 |
| 2022/09/28 | 2,435.5 | 2,442 | 2,410.5 | 2,423 | -30.5 | -1.2% | 227,560 |
| 2022/09/27 | 2,438.5 | 2,456.5 | 2,438.5 | 2,453.5 | +25 | +1% | 13,990 |
| 2022/09/26 | 2,444 | 2,460 | 2,425 | 2,428.5 | -92.5 | -3.7% | 26,050 |
| 2022/09/22 | 2,507 | 2,524.5 | 2,497 | 2,521 | -38.5 | -1.5% | 64,050 |
| 2022/09/21 | 2,555.5 | 2,567 | 2,553.5 | 2,559.5 | -25 | -1% | 16,270 |
| 2022/09/20 | 2,585 | 2,585 | 2,574 | 2,584.5 | +22.5 | +0.9% | 5,890 |
| 2022/09/16 | 2,562 | 2,563.5 | 2,554 | 2,562 | -50 | -1.9% | 39,130 |
| 2022/09/15 | 2,605.5 | 2,616.5 | 2,602 | 2,612 | +6.5 | +0.2% | 24,970 |
| 2022/09/14 | 2,621.5 | 2,630 | 2,605.5 | 2,605.5 | -98 | -3.6% | 36,510 |
| 2022/09/13 | 2,703.5 | 2,707.5 | 2,697.5 | 2,703.5 | +15.5 | +0.6% | 40,070 |
| 2022/09/12 | 2,682.5 | 2,689.5 | 2,671.5 | 2,688 | +37.5 | +1.4% | 20,180 |
| 2022/09/09 | 2,664 | 2,665 | 2,640.5 | 2,650.5 | +8 | +0.3% | 16,640 |
601～
650
件表示中 / 1004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
