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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 417.4 | 419.5 | 417.4 | 418.5 | +2.1 | +0.5% | 60,080 |
| 2024/11/29 | 420 | 420 | 415.9 | 416.4 | -4.2 | -1% | 88,960 |
| 2024/11/28 | 419.3 | 420.9 | 419.3 | 420.6 | -2.5 | -0.6% | 132,060 |
| 2024/11/27 | 425.5 | 425.5 | 422.8 | 423.1 | -2 | -0.5% | 137,400 |
| 2024/11/26 | 426 | 426 | 423.6 | 425.1 | -2.3 | -0.5% | 172,560 |
| 2024/11/25 | 426.4 | 427.4 | 425 | 427.4 | +1.9 | +0.4% | 163,880 |
| 2024/11/22 | 422.5 | 425.5 | 422.5 | 425.5 | +3.5 | +0.8% | 86,760 |
| 2024/11/21 | 424.9 | 424.9 | 421.3 | 422 | -2.9 | -0.7% | 213,420 |
| 2024/11/20 | 423.2 | 424.9 | 422.7 | 424.9 | +3.6 | +0.9% | 122,800 |
| 2024/11/19 | 420.3 | 421.4 | 419 | 421.3 | +1.5 | +0.4% | 201,710 |
| 2024/11/18 | 420 | 421.6 | 416.2 | 419.8 | -7.2 | -1.7% | 238,190 |
| 2024/11/15 | 429.2 | 429.3 | 427 | 427 | -3.3 | -0.8% | 357,060 |
| 2024/11/14 | 430 | 431.3 | 429.5 | 430.3 | +3.1 | +0.7% | 235,530 |
| 2024/11/13 | 427 | 427.3 | 426.1 | 427.2 | +2.1 | +0.5% | 404,800 |
| 2024/11/12 | 425.3 | 426.4 | 424.3 | 425.1 | -0.2 | ±0% | 201,950 |
| 2024/11/11 | 424.1 | 426 | 423.8 | 425.3 | +3.6 | +0.9% | 280,100 |
| 2024/11/08 | 423.4 | 423.4 | 420.5 | 421.7 | -0.8 | -0.2% | 324,760 |
| 2024/11/07 | 422.1 | 423.1 | 421.4 | 422.5 | +5.5 | +1.3% | 1,027,110 |
| 2024/11/06 | 405 | 417 | 404 | 417 | +15.1 | +3.8% | 941,920 |
| 2024/11/05 | 401.5 | 402.3 | 400.5 | 401.9 | -0.9 | -0.2% | 539,230 |
| 2024/11/01 | 400.5 | 403.1 | 399.8 | 402.8 | -5.6 | -1.4% | 520,090 |
| 2024/10/31 | 410 | 410.9 | 408.1 | 408.4 | -4.6 | -1.1% | 339,430 |
| 2024/10/30 | 410.6 | 414.2 | 410.6 | 413 | +2.5 | +0.6% | 234,590 |
| 2024/10/29 | 411.6 | 411.6 | 410.1 | 410.5 | -2.6 | -0.6% | 178,550 |
151～
200
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
