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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 344.8 | 345.3 | 344.6 | 345.1 | +2.2 | +0.6% | 199,910 |
| 2024/02/08 | 341.9 | 343.2 | 341.4 | 342.9 | +4.1 | +1.2% | 2,483,240 |
| 2024/02/07 | 338.4 | 339.1 | 338.3 | 338.8 | -0.5 | -0.1% | 106,600 |
| 2024/02/06 | 339.2 | 339.7 | 339 | 339.3 | +0.3 | +0.1% | 365,600 |
| 2024/02/05 | 339.9 | 340.3 | 338.9 | 339 | +5.1 | +1.5% | 407,750 |
| 2024/02/02 | 334 | 334 | 333.3 | 333.9 | +4.3 | +1.3% | 136,780 |
| 2024/02/01 | 329.9 | 330.1 | 329.1 | 329.6 | -5.1 | -1.5% | 421,600 |
| 2024/01/31 | 334 | 335 | 333.7 | 334.7 | -1 | -0.3% | 107,110 |
| 2024/01/30 | 335.8 | 335.8 | 335.2 | 335.7 | +1.4 | +0.4% | 123,840 |
| 2024/01/29 | 334 | 334.5 | 333.9 | 334.3 | +1.2 | +0.4% | 185,220 |
| 2024/01/26 | 333.4 | 333.8 | 332.7 | 333.1 | +0.4 | +0.1% | 617,680 |
| 2024/01/25 | 332.2 | 332.9 | 331.9 | 332.7 | -0.6 | -0.2% | 899,920 |
| 2024/01/24 | 333.9 | 333.9 | 332.9 | 333.3 | +1.6 | +0.5% | 498,870 |
| 2024/01/23 | 332 | 332.8 | 331.4 | 331.7 | ±0 | ±0% | 229,060 |
| 2024/01/22 | 331.6 | 332.2 | 331.3 | 331.7 | +3.3 | +1% | 265,020 |
| 2024/01/19 | 327.3 | 328.5 | 327 | 328.4 | +4.6 | +1.4% | 164,410 |
| 2024/01/18 | 324.4 | 324.7 | 323.5 | 323.8 | -0.2 | -0.1% | 106,300 |
| 2024/01/17 | 324.3 | 324.6 | 323.5 | 324 | +2.3 | +0.7% | 87,080 |
| 2024/01/16 | 321.6 | 322.1 | 320.9 | 321.7 | +0.7 | +0.2% | 231,220 |
| 2024/01/15 | 320.2 | 321 | 320 | 321 | +0.6 | +0.2% | 703,610 |
| 2024/01/12 | 320.1 | 320.7 | 319.5 | 320.4 | -1.9 | -0.6% | 882,470 |
| 2024/01/11 | 322.1 | 322.3 | 321.6 | 322.3 | +4.4 | +1.4% | 908,300 |
| 2024/01/10 | 317.2 | 318 | 317.2 | 317.9 | +1.9 | +0.6% | 232,490 |
| 2024/01/09 | 316.9 | 317 | 315.3 | 316 | +2.3 | +0.7% | 361,470 |
| 2024/01/05 | 313.9 | 314.3 | 313.5 | 313.7 | +1.1 | +0.4% | 72,540 |
| 2024/01/04 | 311.1 | 312.7 | 310.6 | 312.6 | -0.2 | -0.1% | 387,250 |
| 2023/12/29 | 312.8 | 313.3 | 312.5 | 312.8 | +0.2 | +0.1% | 165,580 |
| 2023/12/28 | 312.8 | 313.2 | 312.3 | 312.6 | -1.7 | -0.5% | 435,830 |
| 2023/12/27 | 314.3 | 314.8 | 313.9 | 314.3 | +1.3 | +0.4% | 110,820 |
| 2023/12/26 | 312.6 | 313 | 312 | 313 | +1.1 | +0.4% | 435,110 |
| 2023/12/25 | 312 | 313 | 311.9 | 311.9 | +0.3 | +0.1% | 85,150 |
| 2023/12/22 | 311.3 | 312 | 310.8 | 311.6 | +0.2 | +0.1% | 92,990 |
| 2023/12/21 | 312.1 | 312.1 | 310.5 | 311.4 | -4.8 | -1.5% | 134,350 |
| 2023/12/20 | 316.5 | 317 | 315.7 | 316.2 | +2 | +0.6% | 489,690 |
| 2023/12/19 | 312 | 314.3 | 311.1 | 314.2 | +3.8 | +1.2% | 251,840 |
| 2023/12/18 | 310.2 | 310.6 | 309.8 | 310.4 | +0.7 | +0.2% | 722,490 |
| 2023/12/15 | 308.3 | 310.3 | 308.3 | 309.7 | +1.4 | +0.5% | 87,620 |
| 2023/12/14 | 310.9 | 311.2 | 307.2 | 308.3 | -4.1 | -1.3% | 2,320,520 |
| 2023/12/13 | 311.9 | 312.6 | 311.8 | 312.4 | +2.2 | +0.7% | 121,740 |
| 2023/12/12 | 311.5 | 311.7 | 310.2 | 310.2 | +1.1 | +0.4% | 302,460 |
| 2023/12/11 | 308.4 | 309.3 | 308.3 | 309.1 | +4.5 | +1.5% | 105,110 |
| 2023/12/08 | 304.9 | 304.9 | 301.5 | 304.6 | -3.1 | -1% | 450,550 |
| 2023/12/07 | 309 | 309.2 | 307.6 | 307.7 | -3.6 | -1.2% | 3,710,010 |
| 2023/12/06 | 314 | 317 | 310.3 | 311.3 | -2,783.7 | -89.9% | 113,160 |
| 2023/12/05 | 3,100 | 3,101 | 3,093 | 3,095 | -11 | -0.4% | 42,590 |
| 2023/12/04 | 3,101 | 3,107 | 3,095 | 3,106 | -12 | -0.4% | 18,760 |
| 2023/12/01 | 3,118 | 3,120 | 3,110 | 3,118 | +24 | +0.8% | 6,480 |
| 2023/11/30 | 3,091 | 3,094 | 3,087 | 3,094 | -2 | -0.1% | 12,440 |
| 2023/11/29 | 3,090 | 3,099 | 3,085 | 3,096 | -16 | -0.5% | 49,180 |
| 2023/11/28 | 3,118 | 3,118 | 3,107 | 3,112 | -13 | -0.4% | 4,170 |
301～
350
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
