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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/07/05 | 412.7 | 412.7 | 410.7 | 411.3 | -2 | -0.5% | 152,040 |
| 2024/07/04 | 413.8 | 413.8 | 412.1 | 413.3 | +1.7 | +0.4% | 203,880 |
| 2024/07/03 | 410 | 415 | 410 | 411.6 | +3.1 | +0.8% | 370,370 |
| 2024/07/02 | 409 | 409 | 407.6 | 408.5 | +1 | +0.2% | 655,810 |
| 2024/07/01 | 407 | 407.6 | 406.2 | 407.5 | -1.2 | -0.3% | 370,310 |
| 2024/06/28 | 407.7 | 409.3 | 407.7 | 408.7 | +3.4 | +0.8% | 245,940 |
| 2024/06/27 | 405.1 | 405.3 | 404.3 | 405.3 | +0.8 | +0.2% | 265,740 |
| 2024/06/26 | 403.5 | 404.6 | 403.2 | 404.5 | +2.6 | +0.6% | 239,360 |
| 2024/06/25 | 402.3 | 402.3 | 400.6 | 401.9 | -1.5 | -0.4% | 307,370 |
| 2024/06/24 | 404 | 404.1 | 402.2 | 403.4 | +1.2 | +0.3% | 270,200 |
| 2024/06/21 | 402.1 | 402.4 | 401.7 | 402.2 | -0.1 | ±0% | 269,390 |
| 2024/06/20 | 400.9 | 402.5 | 400.8 | 402.3 | +1.8 | +0.4% | 958,000 |
| 2024/06/19 | 402 | 402 | 400 | 400.5 | +1.2 | +0.3% | 499,640 |
| 2024/06/18 | 399.1 | 399.3 | 398 | 399.3 | +4.2 | +1.1% | 345,560 |
| 2024/06/17 | 395.4 | 395.4 | 394.5 | 395.1 | -2 | -0.5% | 400,080 |
| 2024/06/14 | 394.2 | 397.2 | 394 | 397.1 | +3 | +0.8% | 525,410 |
| 2024/06/13 | 393.2 | 394.5 | 392.9 | 394.1 | +3.3 | +0.8% | 1,095,420 |
| 2024/06/12 | 390 | 390.8 | 389.8 | 390.8 | +1.5 | +0.4% | 1,191,670 |
| 2024/06/11 | 389.1 | 389.5 | 388.4 | 389.3 | +1.4 | +0.4% | 642,270 |
| 2024/06/10 | 387.3 | 388.4 | 386.8 | 387.9 | +3 | +0.8% | 984,280 |
| 2024/06/07 | 385.7 | 385.7 | 384.8 | 384.9 | -0.8 | -0.2% | 247,390 |
| 2024/06/06 | 385.9 | 386 | 384.6 | 385.7 | +4.4 | +1.2% | 438,210 |
| 2024/06/05 | 379.5 | 381.3 | 379.5 | 381.3 | +0.1 | ±0% | 2,205,790 |
| 2024/06/04 | 380.8 | 382.2 | 380.7 | 381.2 | -3.6 | -0.9% | 374,480 |
251～
300
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
