377
+3.3 (+0.88%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 428.9 | 431.5 | 428.9 | 431 | +0.9 | +0.2% | 90,620 |
| 2025/02/17 | 429.8 | 430.4 | 429.2 | 430.1 | -2.1 | -0.5% | 123,370 |
| 2025/02/14 | 432.7 | 433.2 | 431.4 | 432.2 | +0.1 | ±0% | 61,530 |
| 2025/02/13 | 432.7 | 433.6 | 432 | 432.1 | +1.1 | +0.3% | 153,720 |
| 2025/02/12 | 429 | 431.2 | 428.7 | 431 | +6.8 | +1.6% | 164,130 |
| 2025/02/10 | 424.2 | 425.1 | 423.3 | 424.2 | -1.4 | -0.3% | 71,740 |
| 2025/02/07 | 425 | 428.6 | 424.4 | 425.6 | -3 | -0.7% | 86,720 |
| 2025/02/06 | 428 | 428.6 | 426.1 | 428.6 | +2.5 | +0.6% | 88,370 |
| 2025/02/05 | 429.4 | 429.7 | 425.5 | 426.1 | -3.8 | -0.9% | 94,690 |
| 2025/02/04 | 433 | 433.1 | 427.1 | 429.9 | +4.3 | +1% | 80,980 |
| 2025/02/03 | 428 | 428.2 | 425.3 | 425.6 | -9.6 | -2.2% | 276,360 |
| 2025/01/31 | 433.4 | 435.8 | 432.6 | 435.2 | +1.7 | +0.4% | 84,380 |
| 2025/01/30 | 433.5 | 433.5 | 432.1 | 433.5 | -2.5 | -0.6% | 83,160 |
| 2025/01/29 | 435.4 | 436.5 | 434.7 | 436 | +3.5 | +0.8% | 188,900 |
| 2025/01/28 | 431.4 | 433.5 | 430.5 | 432.5 | -1.9 | -0.4% | 404,060 |
| 2025/01/27 | 437.2 | 437.2 | 433.8 | 434.4 | -4.2 | -1% | 207,360 |
| 2025/01/24 | 441 | 442 | 437.8 | 438.6 | -1.3 | -0.3% | 276,120 |
| 2025/01/23 | 440 | 440.5 | 439.3 | 439.9 | +2.7 | +0.6% | 148,210 |
| 2025/01/22 | 436.1 | 437.3 | 435.3 | 437.2 | +5.7 | +1.3% | 259,260 |
| 2025/01/21 | 433 | 433.1 | 429.8 | 431.5 | -0.9 | -0.2% | 567,910 |
| 2025/01/20 | 434.9 | 434.9 | 431.4 | 432.4 | +4.3 | +1% | 87,810 |
| 2025/01/17 | 427.7 | 428.1 | 425.5 | 428.1 | -1.9 | -0.4% | 55,970 |
| 2025/01/16 | 429.8 | 431 | 427.3 | 430 | +4.5 | +1.1% | 320,980 |
| 2025/01/15 | 427.1 | 427.3 | 424.7 | 425.5 | -1.4 | -0.3% | 87,760 |
| 2025/01/14 | 425.7 | 427 | 424.8 | 426.9 | -5.3 | -1.2% | 787,940 |
| 2025/01/10 | 430.6 | 432.4 | 429.5 | 432.2 | +0.5 | +0.1% | 349,600 |
| 2025/01/09 | 433.8 | 433.8 | 430 | 431.7 | -1.2 | -0.3% | 131,680 |
| 2025/01/08 | 433 | 433.4 | 431.8 | 432.9 | -2.2 | -0.5% | 832,470 |
| 2025/01/07 | 435.9 | 437.2 | 434.9 | 435.1 | +1.8 | +0.4% | 139,460 |
| 2025/01/06 | 432.6 | 433.4 | 431.8 | 433.3 | -2.2 | -0.5% | 788,540 |
| 2024/12/30 | 436.1 | 436.1 | 434.8 | 435.5 | -3.8 | -0.9% | 191,860 |
| 2024/12/27 | 440 | 441 | 438.9 | 439.3 | +0.1 | ±0% | 812,940 |
| 2024/12/26 | 438 | 439.4 | 437.7 | 439.2 | +1.4 | +0.3% | 288,580 |
| 2024/12/25 | 436.7 | 438 | 435.9 | 437.8 | +4.8 | +1.1% | 131,820 |
| 2024/12/24 | 433 | 433.9 | 432.4 | 433 | +2 | +0.5% | 276,880 |
| 2024/12/23 | 430.8 | 431.7 | 429.6 | 431 | +7 | +1.7% | 277,100 |
| 2024/12/20 | 427.1 | 427.7 | 423.2 | 424 | +2.6 | +0.6% | 195,400 |
| 2024/12/19 | 420 | 422.5 | 419.3 | 421.4 | -7.9 | -1.8% | 412,860 |
| 2024/12/18 | 428.9 | 429.9 | 428.8 | 429.3 | -2.4 | -0.6% | 184,740 |
| 2024/12/17 | 431.7 | 432.5 | 431.4 | 431.7 | +2.1 | +0.5% | 126,760 |
| 2024/12/16 | 428.7 | 430.7 | 428.6 | 429.6 | +1.5 | +0.4% | 236,460 |
| 2024/12/13 | 427 | 428.3 | 426.7 | 428.1 | -0.8 | -0.2% | 119,380 |
| 2024/12/12 | 427.6 | 428.9 | 426.2 | 428.9 | +5.8 | +1.4% | 186,260 |
| 2024/12/11 | 423.8 | 423.8 | 422.4 | 423.1 | +0.7 | +0.2% | 83,920 |
| 2024/12/10 | 422.9 | 423.5 | 421.8 | 422.4 | +0.7 | +0.2% | 99,420 |
| 2024/12/09 | 421.8 | 421.9 | 420.8 | 421.7 | +1.2 | +0.3% | 153,130 |
| 2024/12/06 | 421 | 421.4 | 420 | 420.5 | -0.5 | -0.1% | 66,540 |
| 2024/12/05 | 423 | 423 | 420.7 | 421 | +2 | +0.5% | 126,770 |
| 2024/12/04 | 418.1 | 420 | 418 | 419 | -0.4 | -0.1% | 110,820 |
| 2024/12/03 | 417.7 | 419.5 | 417.6 | 419.4 | +0.9 | +0.2% | 213,460 |
51～
100
件表示中 / 1001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
