3,175
-10 (-0.31%)
株価：2026/09/08 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2026/09/08 | 3,184 | 3,186 | 3,175 | 3,175 | -10 | -0.3% | 14,298 |
| 2026/09/07 | 3,188 | 3,188 | 3,181 | 3,185 | -19 | -0.6% | 13,955 |
| 2026/09/04 | 3,192 | 3,204 | 3,192 | 3,204 | +34 | +1.1% | 4,375 |
| 2026/09/03 | 3,171 | 3,172 | 3,162 | 3,170 | +10 | +0.3% | 6,212 |
| 2026/09/02 | 3,155 | 3,160 | 3,148 | 3,160 | -18 | -0.6% | 3,669 |
| 2026/09/01 | 3,180 | 3,180 | 3,172 | 3,178 | ±0 | ±0% | 7,827 |
| 2026/08/31 | 3,170 | 3,179 | 3,170 | 3,178 | -18 | -0.6% | 15,410 |
| 2026/08/28 | 3,190 | 3,198 | 3,189 | 3,196 | +18 | +0.6% | 4,149 |
| 2026/08/27 | 3,195 | 3,195 | 3,178 | 3,178 | +8 | +0.3% | 3,929 |
| 2026/08/26 | 3,177 | 3,177 | 3,164 | 3,170 | ±0 | ±0% | 2,672 |
| 2026/08/25 | 3,170 | 3,170 | 3,159 | 3,170 | +5 | +0.2% | 15,257 |
| 2026/08/24 | 3,191 | 3,191 | 3,165 | 3,165 | +5 | +0.2% | 20,515 |
| 2026/08/21 | 3,160 | 3,165 | 3,160 | 3,160 | -31 | -1% | 4,250 |
| 2026/08/20 | 3,190 | 3,194 | 3,189 | 3,191 | ±0 | ±0% | 27,416 |
| 2026/08/19 | 3,173 | 3,191 | 3,173 | 3,191 | -1 | ±0% | 133,974 |
| 2026/08/18 | 3,204 | 3,204 | 3,188 | 3,192 | -32 | -1% | 50,962 |
| 2026/08/17 | 3,218 | 3,224 | 3,217 | 3,224 | -1 | ±0% | 9,513 |
| 2026/08/14 | 3,224 | 3,227 | 3,223 | 3,225 | +17 | +0.5% | 18,737 |
| 2026/08/13 | 3,205 | 3,208 | 3,200 | 3,208 | +11 | +0.3% | 29,007 |
| 2026/08/12 | 3,195 | 3,198 | 3,193 | 3,197 | -15 | -0.5% | 1,521 |
| 2026/08/10 | 3,198 | 3,220 | 3,198 | 3,212 | +12 | +0.4% | 2,469 |
| 2026/08/07 | 3,219 | 3,219 | 3,184 | 3,200 | -4 | -0.1% | 3,815 |
| 2026/08/06 | 3,199 | 3,204 | 3,193 | 3,204 | -22 | -0.7% | 69,612 |
| 2026/08/05 | 3,207 | 3,226 | 3,204 | 3,226 | +73 | +2.3% | 76,662 |
| 2026/08/04 | 3,145 | 3,153 | 3,143 | 3,153 | +36 | +1.2% | 31,457 |
| 2026/08/03 | 3,110 | 3,119 | 3,110 | 3,117 | +19 | +0.6% | 23,417 |
| 2026/07/31 | 3,080 | 3,098 | 3,079 | 3,098 | +61 | +2% | 9,220 |
| 2026/07/30 | 3,040 | 3,047 | 3,034 | 3,037 | -40 | -1.3% | 20,098 |
| 2026/07/29 | 3,080 | 3,090 | 3,066 | 3,077 | +9 | +0.3% | 16,758 |
| 2026/07/28 | 3,097 | 3,097 | 3,059 | 3,068 | -29 | -0.9% | 6,602 |
| 2026/07/27 | 3,087 | 3,097 | 3,087 | 3,097 | +27 | +0.9% | 33,833 |
| 2026/07/24 | 3,065 | 3,073 | 3,064 | 3,070 | -28 | -0.9% | 16,032 |
| 2026/07/23 | 3,105 | 3,109 | 3,098 | 3,098 | -7 | -0.2% | 1,619 |
| 2026/07/22 | 3,106 | 3,107 | 3,103 | 3,105 | +5 | +0.2% | 2,233 |
| 2026/07/21 | 3,094 | 3,100 | 3,082 | 3,100 | +4 | +0.1% | 12,532 |
| 2026/07/17 | 3,115 | 3,115 | 3,090 | 3,096 | -49 | -1.6% | 6,831 |
| 2026/07/16 | 3,140 | 3,145 | 3,135 | 3,145 | +7 | +0.2% | 8,002 |
| 2026/07/15 | 3,130 | 3,153 | 3,128 | 3,138 | +19 | +0.6% | 5,561 |
| 2026/07/14 | 3,110 | 3,119 | 3,104 | 3,119 | ±0 | ±0% | 544 |
| 2026/07/13 | 3,130 | 3,135 | 3,119 | 3,119 | -1 | ±0% | 40,815 |
| 2026/07/10 | 3,128 | 3,128 | 3,120 | 3,120 | +13 | +0.4% | 1,208 |
| 2026/07/09 | 3,100 | 3,107 | 3,100 | 3,107 | +1 | ±0% | 1,843 |
| 2026/07/08 | 3,115 | 3,115 | 3,105 | 3,106 | -9 | -0.3% | 1,869 |
| 2026/07/07 | 3,120 | 3,125 | 3,113 | 3,115 | +6 | +0.2% | 21,898 |
| 2026/07/06 | 3,115 | 3,117 | 3,102 | 3,109 | -1 | ±0% | 2,270 |
| 2026/07/03 | 3,105 | 3,118 | 3,097 | 3,110 | +5 | +0.2% | 20,954 |
| 2026/07/02 | 3,113 | 3,120 | 3,101 | 3,105 | +40 | +1.3% | 2,027 |
| 2026/07/01 | 3,130 | 3,130 | 3,065 | 3,065 | -31 | -1% | 2,404 |
| 2026/06/30 | 3,083 | 3,096 | 3,077 | 3,096 | +83 | +2.8% | 2,996 |
| 2026/06/29 | 3,055 | 3,064 | 3,013 | 3,013 | -19 | -0.6% | 2,601 |
1～
50
件表示中 / 1331件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＳＰ５００ヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
