2,712.5
-44.5 (-1.61%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,717.5 | 2,720 | 2,712.5 | 2,712.5 | -44.5 | -1.6% | 25,040 |
| 2025/07/31 | 2,759 | 2,760 | 2,748.5 | 2,757 | +19 | +0.7% | 122,960 |
| 2025/07/30 | 2,736 | 2,739 | 2,735 | 2,738 | -8 | -0.3% | 5,680 |
| 2025/07/29 | 2,744.5 | 2,747.5 | 2,743 | 2,746 | -11.5 | -0.4% | 40,540 |
| 2025/07/28 | 2,780.5 | 2,780.5 | 2,751.5 | 2,757.5 | +20 | +0.7% | 69,930 |
| 2025/07/25 | 2,736 | 2,740.5 | 2,736 | 2,737.5 | +5 | +0.2% | 44,040 |
| 2025/07/24 | 2,734 | 2,735 | 2,730.5 | 2,732.5 | +17.5 | +0.6% | 56,260 |
| 2025/07/23 | 2,715 | 2,716 | 2,710.5 | 2,715 | +8.5 | +0.3% | 24,200 |
| 2025/07/22 | 2,709 | 2,711 | 2,706 | 2,706.5 | -6.5 | -0.2% | 72,910 |
| 2025/07/18 | 2,709.5 | 2,713 | 2,707.5 | 2,713 | +20 | +0.7% | 62,570 |
| 2025/07/17 | 2,686.5 | 2,693 | 2,684 | 2,693 | +17.5 | +0.7% | 10,500 |
| 2025/07/16 | 2,680 | 2,680 | 2,673.5 | 2,675.5 | -26.5 | -1% | 41,210 |
| 2025/07/15 | 2,689.5 | 2,702 | 2,689.5 | 2,702 | +31.5 | +1.2% | 5,150 |
| 2025/07/14 | 2,677 | 2,678.5 | 2,670.5 | 2,670.5 | -19 | -0.7% | 11,510 |
| 2025/07/11 | 2,700 | 2,700 | 2,683.5 | 2,689.5 | +6.5 | +0.2% | 20,580 |
| 2025/07/10 | 2,689 | 2,689 | 2,683 | 2,683 | +9 | +0.3% | 13,090 |
| 2025/07/09 | 2,672.5 | 2,676 | 2,671.5 | 2,674 | -6 | -0.2% | 32,600 |
| 2025/07/08 | 2,673 | 2,680 | 2,671.5 | 2,680 | -4.5 | -0.2% | 13,500 |
| 2025/07/07 | 2,689 | 2,690 | 2,684.5 | 2,684.5 | -5 | -0.2% | 4,330 |
| 2025/07/04 | 2,693 | 2,696 | 2,689 | 2,689.5 | +10 | +0.4% | 13,320 |
| 2025/07/03 | 2,677 | 2,680 | 2,676.5 | 2,679.5 | +5.5 | +0.2% | 18,020 |
| 2025/07/02 | 2,665.5 | 2,674 | 2,664 | 2,674 | +12.5 | +0.5% | 46,390 |
| 2025/07/01 | 2,666.5 | 2,667.5 | 2,661.5 | 2,661.5 | -5.5 | -0.2% | 28,560 |
| 2025/06/30 | 2,657.5 | 2,667 | 2,657.5 | 2,667 | +21 | +0.8% | 52,040 |
| 2025/06/27 | 2,641 | 2,646 | 2,641 | 2,646 | +24.5 | +0.9% | 20,700 |
| 2025/06/26 | 2,621.5 | 2,626 | 2,620 | 2,621.5 | +5.5 | +0.2% | 16,770 |
| 2025/06/25 | 2,621 | 2,622.5 | 2,616 | 2,616 | +1 | ±0% | 12,720 |
| 2025/06/24 | 2,603 | 2,615 | 2,603 | 2,615 | +51.5 | +2% | 25,150 |
| 2025/06/23 | 2,557.5 | 2,563.5 | 2,553.5 | 2,563.5 | -4.5 | -0.2% | 20,540 |
| 2025/06/20 | 2,564.5 | 2,568 | 2,561 | 2,568 | +2 | +0.1% | 3,970 |
| 2025/06/19 | 2,571 | 2,571 | 2,562.5 | 2,566 | -13 | -0.5% | 6,500 |
| 2025/06/18 | 2,582.5 | 2,582.5 | 2,572.5 | 2,579 | -15 | -0.6% | 2,030 |
| 2025/06/17 | 2,580 | 2,594 | 2,580 | 2,594 | +12 | +0.5% | 5,460 |
| 2025/06/16 | 2,578.5 | 2,582 | 2,574 | 2,582 | +15.5 | +0.6% | 8,070 |
| 2025/06/13 | 2,575.5 | 2,577.5 | 2,559.5 | 2,566.5 | -20.5 | -0.8% | 23,120 |
| 2025/06/12 | 2,589.5 | 2,589.5 | 2,580.5 | 2,587 | -5.5 | -0.2% | 660 |
| 2025/06/11 | 2,600 | 2,600 | 2,591.5 | 2,592.5 | +6 | +0.2% | 54,100 |
| 2025/06/10 | 2,586.5 | 2,598 | 2,580.5 | 2,586.5 | +8 | +0.3% | 46,660 |
| 2025/06/09 | 2,581.5 | 2,583 | 2,577 | 2,578.5 | +14 | +0.5% | 3,810 |
| 2025/06/06 | 2,562 | 2,567 | 2,558.5 | 2,564.5 | -5.5 | -0.2% | 8,950 |
| 2025/06/05 | 2,568.5 | 2,572 | 2,568.5 | 2,570 | +24.5 | +1% | 9,000 |
| 2025/06/04 | 2,573 | 2,574.5 | 2,545.5 | 2,545.5 | -3 | -0.1% | 18,140 |
| 2025/06/03 | 2,551.5 | 2,552.5 | 2,546 | 2,548.5 | +23 | +0.9% | 1,300 |
| 2025/06/02 | 2,538 | 2,539.5 | 2,525.5 | 2,525.5 | -20.5 | -0.8% | 1,610 |
| 2025/05/30 | 2,540.5 | 2,546 | 2,536 | 2,546 | -34 | -1.3% | 6,240 |
| 2025/05/29 | 2,578.5 | 2,584 | 2,574 | 2,580 | +28.5 | +1.1% | 10,990 |
| 2025/05/28 | 2,554 | 2,554 | 2,549 | 2,551.5 | +20.5 | +0.8% | 4,330 |
| 2025/05/27 | 2,526.5 | 2,531 | 2,521.5 | 2,531 | +3.5 | +0.1% | 5,280 |
| 2025/05/26 | 2,521.5 | 2,527.5 | 2,520.5 | 2,527.5 | +5 | +0.2% | 6,560 |
| 2025/05/23 | 2,520 | 2,524.5 | 2,515 | 2,522.5 | -0.5 | ±0% | 1,790 |
1～
50
件表示中 / 1063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
