2,817
+8 (+0.28%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,816.5 | 2,821 | 2,814 | 2,817 | +8 | +0.3% | 46,730 |
| 2025/09/17 | 2,815.5 | 2,815.5 | 2,808 | 2,809 | -11 | -0.4% | 43,290 |
| 2025/09/16 | 2,812.5 | 2,820 | 2,812.5 | 2,820 | +17.5 | +0.6% | 9,360 |
| 2025/09/12 | 2,805 | 2,805 | 2,800 | 2,802.5 | +21 | +0.8% | 25,010 |
| 2025/09/11 | 2,775 | 2,784.5 | 2,775 | 2,781.5 | +3.5 | +0.1% | 12,780 |
| 2025/09/10 | 2,776 | 2,781 | 2,776 | 2,778 | +6.5 | +0.2% | 9,470 |
| 2025/09/09 | 2,769 | 2,772 | 2,767.5 | 2,771.5 | -9.5 | -0.3% | 4,760 |
| 2025/09/08 | 2,791 | 2,827.5 | 2,777 | 2,781 | -9.5 | -0.3% | 18,540 |
| 2025/09/05 | 2,778 | 2,792 | 2,778 | 2,790.5 | +28.5 | +1% | 58,010 |
| 2025/09/04 | 2,765.5 | 2,765.5 | 2,759 | 2,762 | +10.5 | +0.4% | 82,330 |
| 2025/09/03 | 2,751 | 2,751.5 | 2,747 | 2,751.5 | -9.5 | -0.3% | 32,710 |
| 2025/09/02 | 2,764.5 | 2,767.5 | 2,761 | 2,761 | -3.5 | -0.1% | 73,860 |
| 2025/09/01 | 2,779 | 2,779 | 2,763.5 | 2,764.5 | -19.5 | -0.7% | 20,710 |
| 2025/08/29 | 2,773 | 2,786 | 2,773 | 2,784 | +11 | +0.4% | 40,480 |
| 2025/08/28 | 2,769 | 2,774.5 | 2,767 | 2,773 | +2 | +0.1% | 7,570 |
| 2025/08/27 | 2,773.5 | 2,774 | 2,770 | 2,771 | +14.5 | +0.5% | 5,880 |
| 2025/08/26 | 2,762.5 | 2,762.5 | 2,750 | 2,756.5 | -12.5 | -0.5% | 58,180 |
| 2025/08/25 | 2,770 | 2,771 | 2,764.5 | 2,769 | +42.5 | +1.6% | 220,320 |
| 2025/08/22 | 2,738.5 | 2,738.5 | 2,726.5 | 2,726.5 | -12.5 | -0.5% | 6,460 |
| 2025/08/21 | 2,740.5 | 2,743 | 2,736 | 2,739 | -2.5 | -0.1% | 27,820 |
| 2025/08/20 | 2,747 | 2,747 | 2,738 | 2,741.5 | -15.5 | -0.6% | 53,190 |
| 2025/08/19 | 2,764 | 2,764 | 2,757 | 2,757 | -5.5 | -0.2% | 78,930 |
| 2025/08/18 | 2,777 | 2,777 | 2,762.5 | 2,762.5 | -15.5 | -0.6% | 6,170 |
| 2025/08/15 | 2,765 | 2,779 | 2,765 | 2,778 | +13 | +0.5% | 18,000 |
| 2025/08/14 | 2,770 | 2,772.5 | 2,765 | 2,765 | +4 | +0.1% | 13,370 |
| 2025/08/13 | 2,760 | 2,764 | 2,759 | 2,761 | +23 | +0.8% | 17,230 |
| 2025/08/12 | 2,733 | 2,739.5 | 2,732.5 | 2,738 | +18.5 | +0.7% | 106,470 |
| 2025/08/08 | 2,726.5 | 2,728.5 | 2,719.5 | 2,719.5 | -7 | -0.3% | 11,380 |
| 2025/08/07 | 2,726 | 2,730 | 2,725.5 | 2,726.5 | +15.5 | +0.6% | 22,930 |
| 2025/08/06 | 2,699 | 2,712.5 | 2,699 | 2,711 | -5.5 | -0.2% | 6,710 |
| 2025/08/05 | 2,718 | 2,722 | 2,716.5 | 2,716.5 | +29.5 | +1.1% | 9,910 |
| 2025/08/04 | 2,679 | 2,688.5 | 2,679 | 2,687 | -25.5 | -0.9% | 78,100 |
| 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 |
1～
50
件表示中 / 1095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
