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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 368.9 | 369 | 366.8 | 367.6 | +2.5 | +0.7% | 403,810 |
| 2024/09/17 | 365.4 | 365.5 | 363.8 | 365.1 | +1.5 | +0.4% | 1,024,110 |
| 2024/09/13 | 369 | 369 | 362.9 | 363.6 | -2.8 | -0.8% | 4,992,480 |
| 2024/09/12 | 365.1 | 366.5 | 363.9 | 366.4 | +10.2 | +2.9% | 879,430 |
| 2024/09/11 | 360.3 | 360.3 | 354.4 | 356.2 | -4.3 | -1.2% | 1,272,490 |
| 2024/09/10 | 361.6 | 362.9 | 359.9 | 360.5 | +2.8 | +0.8% | 376,730 |
| 2024/09/09 | 355.1 | 362.5 | 354.9 | 357.7 | -5.1 | -1.4% | 685,630 |
| 2024/09/06 | 366.3 | 366.3 | 361.6 | 362.8 | -3.5 | -1% | 707,680 |
| 2024/09/05 | 365.6 | 367.9 | 365.6 | 366.3 | -3.2 | -0.9% | 267,170 |
| 2024/09/04 | 376.1 | 376.1 | 369.2 | 369.5 | -12.5 | -3.3% | 389,800 |
| 2024/09/03 | 384.9 | 384.9 | 381.5 | 382 | +0.7 | +0.2% | 525,270 |
| 2024/09/02 | 382.2 | 382.7 | 380.3 | 381.3 | +5.4 | +1.4% | 683,870 |
| 2024/08/30 | 375.6 | 376.2 | 374.8 | 375.9 | +2.3 | +0.6% | 418,030 |
| 2024/08/29 | 371.5 | 373.7 | 370.9 | 373.6 | -2.5 | -0.7% | 726,440 |
| 2024/08/28 | 374.2 | 376.1 | 374 | 376.1 | -0.4 | -0.1% | 1,235,820 |
| 2024/08/27 | 375.3 | 376.7 | 375 | 376.5 | +1.5 | +0.4% | 684,120 |
| 2024/08/26 | 374.5 | 376 | 373.6 | 375 | -2 | -0.5% | 1,172,900 |
| 2024/08/23 | 377.9 | 378.2 | 375.5 | 377 | -0.7 | -0.2% | 325,530 |
| 2024/08/22 | 377.5 | 378.9 | 376.7 | 377.7 | +0.3 | +0.1% | 842,520 |
| 2024/08/21 | 375.7 | 378.1 | 375.4 | 377.4 | -4.6 | -1.2% | 819,120 |
| 2024/08/20 | 380.6 | 382.3 | 378.1 | 382 | +8.7 | +2.3% | 727,850 |
| 2024/08/19 | 380.8 | 380.9 | 373.3 | 373.3 | -9.8 | -2.6% | 588,660 |
| 2024/08/16 | 383 | 383.1 | 382 | 383.1 | +11.1 | +3% | 1,443,430 |
| 2024/08/15 | 371.6 | 373.1 | 371.2 | 372 | +2.3 | +0.6% | 797,790 |
| 2024/08/14 | 370 | 370 | 367.5 | 369.7 | +3.9 | +1.1% | 1,163,840 |
| 2024/08/13 | 363.6 | 366.1 | 363.4 | 365.8 | +4.3 | +1.2% | 575,980 |
| 2024/08/09 | 363.7 | 363.9 | 360 | 361.5 | +11.7 | +3.3% | 334,630 |
| 2024/08/08 | 350.1 | 353.8 | 348.4 | 349.8 | -9 | -2.5% | 297,680 |
| 2024/08/07 | 348.9 | 361.4 | 348.5 | 358.8 | +3.6 | +1% | 2,651,850 |
| 2024/08/06 | 353.4 | 356 | 350.5 | 355.2 | +12.2 | +3.6% | 1,231,240 |
| 2024/08/05 | 356.7 | 357.3 | 341.4 | 343 | -29.2 | -7.8% | 5,181,660 |
| 2024/08/02 | 374.6 | 375.6 | 371.8 | 372.2 | -13 | -3.4% | 1,803,070 |
| 2024/08/01 | 384.4 | 385.4 | 380.8 | 385.2 | -1.5 | -0.4% | 546,050 |
| 2024/07/31 | 384 | 391 | 382.2 | 386.7 | -4 | -1% | 536,090 |
| 2024/07/30 | 387.7 | 390.9 | 387.1 | 390.7 | +1.6 | +0.4% | 358,010 |
| 2024/07/29 | 390.1 | 390.9 | 387.9 | 389.1 | +4 | +1% | 1,033,610 |
| 2024/07/26 | 383.9 | 388.9 | 383.8 | 385.1 | +1.2 | +0.3% | 503,350 |
| 2024/07/25 | 387.2 | 387.4 | 382.3 | 383.9 | -11.3 | -2.9% | 1,764,320 |
| 2024/07/24 | 398.5 | 399.3 | 394.3 | 395.2 | -6.3 | -1.6% | 1,549,040 |
| 2024/07/23 | 403.1 | 403.3 | 401 | 401.5 | +0.8 | +0.2% | 356,600 |
| 2024/07/22 | 402.3 | 405.4 | 400.6 | 400.7 | -4.7 | -1.2% | 384,460 |
| 2024/07/19 | 403.6 | 405.6 | 403.1 | 405.4 | +1.3 | +0.3% | 262,270 |
| 2024/07/18 | 402.7 | 405.5 | 402.5 | 404.1 | -8.3 | -2% | 1,380,920 |
| 2024/07/17 | 414.6 | 414.9 | 412.4 | 412.4 | -1.6 | -0.4% | 1,195,450 |
| 2024/07/16 | 412.6 | 414.7 | 412.1 | 414 | +3.2 | +0.8% | 500,040 |
| 2024/07/12 | 408.5 | 411.6 | 408 | 410.8 | -10.2 | -2.4% | 2,306,540 |
| 2024/07/11 | 420.7 | 421.2 | 419.9 | 421 | +4.7 | +1.1% | 302,240 |
| 2024/07/10 | 416.1 | 416.7 | 415.8 | 416.3 | +1 | +0.2% | 228,410 |
| 2024/07/09 | 415.1 | 415.6 | 414.6 | 415.3 | +2.7 | +0.7% | 379,830 |
| 2024/07/08 | 413 | 413 | 411.7 | 412.6 | +1.3 | +0.3% | 210,990 |
151～
200
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
