2,522.5
-0.5 (-0.02%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,520 | 2,524.5 | 2,515 | 2,522.5 | -0.5 | ±0% | 1,790 |
| 2025/05/22 | 2,519 | 2,524.5 | 2,519 | 2,523 | -5.5 | -0.2% | 13,150 |
| 2025/05/21 | 2,561.5 | 2,562 | 2,528.5 | 2,528.5 | -32 | -1.2% | 9,360 |
| 2025/05/20 | 2,576.5 | 2,577.5 | 2,560.5 | 2,560.5 | +36 | +1.4% | 70,310 |
| 2025/05/19 | 2,543.5 | 2,555 | 2,524.5 | 2,524.5 | -29 | -1.1% | 36,200 |
| 2025/05/16 | 2,547.5 | 2,555.5 | 2,547.5 | 2,553.5 | +18.5 | +0.7% | 21,870 |
| 2025/05/15 | 2,539.5 | 2,540 | 2,534 | 2,535 | +17 | +0.7% | 9,850 |
| 2025/05/14 | 2,545 | 2,545 | 2,518 | 2,518 | +2 | +0.1% | 33,220 |
| 2025/05/13 | 2,521 | 2,521 | 2,513 | 2,516 | +39 | +1.6% | 26,010 |
| 2025/05/12 | 2,470.5 | 2,480.5 | 2,470.5 | 2,477 | +76.5 | +3.2% | 37,090 |
| 2025/05/09 | 2,440 | 2,448 | 2,400.5 | 2,400.5 | -42.5 | -1.7% | 16,880 |
| 2025/05/08 | 2,428.5 | 2,450.5 | 2,425 | 2,443 | +17.5 | +0.7% | 14,780 |
| 2025/05/07 | 2,439 | 2,441.5 | 2,425.5 | 2,425.5 | -0.5 | ±0% | 13,270 |
| 2025/05/02 | 2,410.5 | 2,437.5 | 2,409 | 2,426 | +4 | +0.2% | 16,260 |
| 2025/05/01 | 2,400.5 | 2,427 | 2,400.5 | 2,422 | +28 | +1.2% | 47,180 |
| 2025/04/30 | 2,394.5 | 2,394.5 | 2,387.5 | 2,394 | +20 | +0.8% | 8,310 |
| 2025/04/28 | 2,377 | 2,377 | 2,371 | 2,374 | -4 | -0.2% | 9,710 |
| 2025/04/25 | 2,376.5 | 2,384 | 2,374.5 | 2,378 | +56.5 | +2.4% | 20,790 |
| 2025/04/24 | 2,329 | 2,331.5 | 2,315 | 2,321.5 | -5.5 | -0.2% | 71,160 |
| 2025/04/23 | 2,329 | 2,329 | 2,315.5 | 2,327 | +82 | +3.7% | 73,960 |
| 2025/04/22 | 2,246 | 2,253 | 2,244.5 | 2,245 | -27.5 | -1.2% | 7,120 |
| 2025/04/21 | 2,260.5 | 2,284.5 | 2,260.5 | 2,272.5 | -27 | -1.2% | 10,050 |
| 2025/04/18 | 2,275.5 | 2,300 | 2,275.5 | 2,299.5 | -5.5 | -0.2% | 4,370 |
| 2025/04/17 | 2,286 | 2,306 | 2,285 | 2,305 | ±0 | ±0% | 18,080 |
| 2025/04/16 | 2,317 | 2,317.5 | 2,298.5 | 2,305 | -45 | -1.9% | 12,380 |
| 2025/04/15 | 2,332 | 2,350 | 2,332 | 2,350 | +5 | +0.2% | 17,160 |
| 2025/04/14 | 2,334 | 2,345.5 | 2,330 | 2,345 | +32.5 | +1.4% | 28,690 |
| 2025/04/11 | 2,293 | 2,313 | 2,245 | 2,312.5 | -30.5 | -1.3% | 104,550 |
| 2025/04/10 | 2,366.5 | 2,367.5 | 2,339 | 2,343 | +213.5 | +10% | 357,700 |
| 2025/04/09 | 2,131 | 2,148 | 2,105.5 | 2,129.5 | -105.5 | -4.7% | 105,320 |
| 2025/04/08 | 2,210.5 | 2,235 | 2,204.5 | 2,235 | +124 | +5.9% | 220,310 |
| 2025/04/07 | 2,132.5 | 2,151 | 2,109.5 | 2,111 | -221.5 | -9.5% | 247,460 |
| 2025/04/04 | 2,330 | 2,335.5 | 2,314 | 2,332.5 | -47.5 | -2% | 92,030 |
| 2025/04/03 | 2,381.5 | 2,389.5 | 2,368 | 2,380 | -51.5 | -2.1% | 51,090 |
| 2025/04/02 | 2,440.5 | 2,440.5 | 2,431.5 | 2,431.5 | +11 | +0.5% | 8,210 |
| 2025/04/01 | 2,418.5 | 2,422 | 2,413.5 | 2,420.5 | +21 | +0.9% | 48,810 |
| 2025/03/31 | 2,399 | 2,401.5 | 2,394.5 | 2,399.5 | -68 | -2.8% | 126,060 |
| 2025/03/28 | 2,461 | 2,467.5 | 2,459 | 2,467.5 | -9 | -0.4% | 8,110 |
| 2025/03/27 | 2,467 | 2,478 | 2,466 | 2,476.5 | -22 | -0.9% | 37,340 |
| 2025/03/26 | 2,503.5 | 2,505.5 | 2,498.5 | 2,498.5 | +9 | +0.4% | 12,670 |
| 2025/03/25 | 2,494 | 2,497 | 2,489.5 | 2,489.5 | +18 | +0.7% | 83,550 |
| 2025/03/24 | 2,470.5 | 2,471.5 | 2,468.5 | 2,471.5 | +20 | +0.8% | 11,310 |
| 2025/03/21 | 2,455.5 | 2,458.5 | 2,448.5 | 2,451.5 | +13 | +0.5% | 11,430 |
| 2025/03/19 | 2,436 | 2,442 | 2,435.5 | 2,438.5 | -15 | -0.6% | 8,300 |
| 2025/03/18 | 2,460.5 | 2,460.5 | 2,450 | 2,453.5 | +21 | +0.9% | 70,860 |
| 2025/03/17 | 2,431 | 2,434.5 | 2,429.5 | 2,432.5 | +19 | +0.8% | 54,080 |
| 2025/03/14 | 2,408 | 2,414.5 | 2,404.5 | 2,413.5 | -0.5 | ±0% | 61,400 |
| 2025/03/13 | 2,434 | 2,436 | 2,411.5 | 2,414 | -9.5 | -0.4% | 4,500 |
| 2025/03/12 | 2,423.5 | 2,425.5 | 2,420 | 2,423.5 | -19.5 | -0.8% | 29,950 |
| 2025/03/11 | 2,429 | 2,443.5 | 2,410 | 2,443 | -49 | -2% | 85,040 |
1～
50
件表示中 / 1014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
