440.5
+3 (+0.69%)
株価：2025/08/25 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,374 | 2,382 | 2,372 | 2,376.5 | +21 | +0.9% | 27,140 |
| 2022/12/26 | 2,365 | 2,369 | 2,354 | 2,355.5 | +5.5 | +0.2% | 13,260 |
| 2022/12/23 | 2,341 | 2,352.5 | 2,337.5 | 2,350 | -23.5 | -1% | 16,890 |
| 2022/12/22 | 2,379.5 | 2,380 | 2,369.5 | 2,373.5 | +27 | +1.2% | 104,820 |
| 2022/12/21 | 2,340.5 | 2,352.5 | 2,332 | 2,346.5 | +18.5 | +0.8% | 73,140 |
| 2022/12/20 | 2,422.5 | 2,432 | 2,326.5 | 2,328 | -98 | -4% | 363,920 |
| 2022/12/19 | 2,434.5 | 2,435 | 2,422 | 2,426 | -51 | -2.1% | 142,740 |
| 2022/12/16 | 2,481.5 | 2,485 | 2,469.5 | 2,477 | -32.5 | -1.3% | 88,380 |
| 2022/12/15 | 2,507.5 | 2,511.5 | 2,503.5 | 2,509.5 | -17 | -0.7% | 100,020 |
| 2022/12/14 | 2,519.5 | 2,528 | 2,518 | 2,526.5 | -15.5 | -0.6% | 75,280 |
| 2022/12/13 | 2,536 | 2,542.5 | 2,534 | 2,542 | +51.5 | +2.1% | 130,580 |
| 2022/12/12 | 2,480 | 2,490.5 | 2,480 | 2,490.5 | -11 | -0.4% | 16,860 |
| 2022/12/09 | 2,503 | 2,507 | 2,492.5 | 2,501.5 | +9 | +0.4% | 13,140 |
| 2022/12/08 | 2,482 | 2,492.5 | 2,475 | 2,492.5 | -14.5 | -0.6% | 21,460 |
| 2022/12/07 | 2,497.5 | 2,510.5 | 2,497 | 2,507 | -28 | -1.1% | 19,160 |
| 2022/12/06 | 2,529.5 | 2,540 | 2,525.5 | 2,535 | +5.5 | +0.2% | 103,730 |
| 2022/12/05 | 2,530 | 2,534.5 | 2,523 | 2,529.5 | -15 | -0.6% | 243,850 |
| 2022/12/02 | 2,543.5 | 2,547 | 2,537 | 2,544.5 | -31.5 | -1.2% | 75,560 |
| 2022/12/01 | 2,596 | 2,598 | 2,575.5 | 2,576 | +41 | +1.6% | 57,190 |
| 2022/11/30 | 2,534 | 2,541 | 2,533.5 | 2,535 | -11 | -0.4% | 4,280 |
| 2022/11/29 | 2,542 | 2,555 | 2,539.5 | 2,546 | -10.5 | -0.4% | 32,210 |
| 2022/11/28 | 2,582 | 2,582 | 2,556 | 2,556.5 | -29.5 | -1.1% | 63,140 |
| 2022/11/25 | 2,588.5 | 2,593.5 | 2,582 | 2,586 | -3 | -0.1% | 11,940 |
| 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 |
651～
700
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
