371.2
-5.8 (-1.54%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 2,369.5 | 2,396 | 2,365 | 2,394 | +27.5 | +1.2% | 13,460 |
| 2022/06/23 | 2,366.5 | 2,382.5 | 2,355 | 2,366.5 | +13 | +0.6% | 14,920 |
| 2022/06/22 | 2,380 | 2,382 | 2,353.5 | 2,353.5 | +15 | +0.6% | 39,280 |
| 2022/06/21 | 2,332 | 2,342.5 | 2,327 | 2,338.5 | +27 | +1.2% | 14,670 |
| 2022/06/20 | 2,324.5 | 2,326 | 2,292.5 | 2,311.5 | +9.5 | +0.4% | 12,680 |
| 2022/06/17 | 2,254 | 2,354 | 2,254 | 2,302 | -52 | -2.2% | 230,650 |
| 2022/06/16 | 2,377.5 | 2,390 | 2,354 | 2,354 | +7 | +0.3% | 96,310 |
| 2022/06/15 | 2,357 | 2,360.5 | 2,341.5 | 2,347 | -28.5 | -1.2% | 27,900 |
| 2022/06/14 | 2,345 | 2,377.5 | 2,341.5 | 2,375.5 | -28.5 | -1.2% | 41,680 |
| 2022/06/13 | 2,418.5 | 2,418.5 | 2,399 | 2,404 | -91.5 | -3.7% | 30,710 |
| 2022/06/10 | 2,508 | 2,514 | 2,495.5 | 2,495.5 | -52.5 | -2.1% | 21,680 |
| 2022/06/09 | 2,567.5 | 2,570 | 2,548 | 2,548 | -15 | -0.6% | 103,420 |
| 2022/06/08 | 2,555.5 | 2,567 | 2,555 | 2,563 | +43 | +1.7% | 50,210 |
| 2022/06/07 | 2,527 | 2,532 | 2,520 | 2,520 | +17.5 | +0.7% | 121,600 |
| 2022/06/06 | 2,491.5 | 2,505.5 | 2,489 | 2,502.5 | -16.5 | -0.7% | 301,730 |
| 2022/06/03 | 2,521.5 | 2,524 | 2,514.5 | 2,519 | +45.5 | +1.8% | 47,590 |
| 2022/06/02 | 2,467.5 | 2,478.5 | 2,463.5 | 2,473.5 | -6.5 | -0.3% | 30,840 |
| 2022/06/01 | 2,478 | 2,490 | 2,477 | 2,480 | +10 | +0.4% | 12,370 |
| 2022/05/31 | 2,479.5 | 2,483 | 2,470 | 2,470 | -1 | ±0% | 18,170 |
| 2022/05/30 | 2,463.5 | 2,471 | 2,457 | 2,471 | +86.5 | +3.6% | 36,950 |
| 2022/05/27 | 2,392.5 | 2,397 | 2,382 | 2,384.5 | +42 | +1.8% | 55,070 |
| 2022/05/26 | 2,342.5 | 2,363 | 2,342.5 | 2,342.5 | +6.5 | +0.3% | 106,680 |
| 2022/05/25 | 2,329.5 | 2,341 | 2,322 | 2,336 | +13 | +0.6% | 21,220 |
| 2022/05/24 | 2,343.5 | 2,344.5 | 2,323 | 2,323 | -17.5 | -0.7% | 17,830 |
| 2022/05/23 | 2,336.5 | 2,343.5 | 2,318 | 2,340.5 | +10.5 | +0.5% | 45,940 |
| 2022/05/20 | 2,322 | 2,338 | 2,319 | 2,330 | -10 | -0.4% | 24,810 |
| 2022/05/19 | 2,318 | 2,352.5 | 2,318 | 2,340 | -107 | -4.4% | 113,330 |
| 2022/05/18 | 2,454.5 | 2,455 | 2,438 | 2,447 | +31 | +1.3% | 46,170 |
| 2022/05/17 | 2,399.5 | 2,418.5 | 2,396 | 2,416 | +19.5 | +0.8% | 106,710 |
| 2022/05/16 | 2,422.5 | 2,425.5 | 2,382.5 | 2,396.5 | +24 | +1% | 44,950 |
| 2022/05/13 | 2,353 | 2,379.5 | 2,349 | 2,372.5 | +19 | +0.8% | 43,220 |
| 2022/05/12 | 2,377.5 | 2,383 | 2,353.5 | 2,353.5 | -74 | -3% | 40,280 |
| 2022/05/11 | 2,413.5 | 2,430 | 2,412.5 | 2,427.5 | -1.5 | -0.1% | 22,870 |
| 2022/05/10 | 2,417 | 2,432 | 2,393 | 2,429 | -45.5 | -1.8% | 46,630 |
| 2022/05/09 | 2,477 | 2,483 | 2,464 | 2,474.5 | -35.5 | -1.4% | 11,210 |
| 2022/05/06 | 2,510 | 2,514 | 2,499 | 2,510 | +8 | +0.3% | 99,150 |
| 2022/05/02 | 2,491.5 | 2,518.5 | 2,479.5 | 2,502 | -39.5 | -1.6% | 33,520 |
| 2022/04/28 | 2,512 | 2,545 | 2,505 | 2,541.5 | +59.5 | +2.4% | 60,100 |
| 2022/04/27 | 2,463.5 | 2,483.5 | 2,461 | 2,482 | -67.5 | -2.6% | 59,650 |
| 2022/04/26 | 2,544.5 | 2,556 | 2,533.5 | 2,549.5 | +29.5 | +1.2% | 95,710 |
| 2022/04/25 | 2,537 | 2,539.5 | 2,517 | 2,520 | -77 | -3% | 165,730 |
| 2022/04/22 | 2,624.5 | 2,624.5 | 2,597 | 2,597 | -65.5 | -2.5% | 200,480 |
| 2022/04/21 | 2,652.5 | 2,668.5 | 2,652.5 | 2,662.5 | +11.5 | +0.4% | 33,690 |
| 2022/04/20 | 2,663 | 2,665 | 2,639 | 2,651 | +37.5 | +1.4% | 202,370 |
| 2022/04/19 | 2,602.5 | 2,620 | 2,596.5 | 2,613.5 | +49 | +1.9% | 22,390 |
| 2022/04/18 | 2,560 | 2,566.5 | 2,552.5 | 2,564.5 | -8 | -0.3% | 13,400 |
| 2022/04/15 | 2,554.5 | 2,600 | 2,552 | 2,572.5 | -15.5 | -0.6% | 8,390 |
| 2022/04/14 | 2,583 | 2,591 | 2,578.5 | 2,588 | +8.5 | +0.3% | 9,750 |
| 2022/04/13 | 2,561 | 2,579.5 | 2,561 | 2,579.5 | +25.5 | +1% | 21,730 |
| 2022/04/12 | 2,569 | 2,569 | 2,545 | 2,554 | -29.5 | -1.1% | 16,540 |
701～
750
件表示中 / 1002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
