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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,986.5 | 1,988 | 1,985.5 | 1,987 | +0.5 | ±0% | 8,550 |
| 2023/05/08 | 1,985 | 1,989 | 1,984 | 1,986.5 | -18 | -0.9% | 57,280 |
| 2023/05/02 | 2,000 | 2,004.5 | 1,999.5 | 2,004.5 | -4 | -0.2% | 32,450 |
| 2023/05/01 | 2,002 | 2,008.5 | 2,002 | 2,008.5 | +21 | +1.1% | 199,000 |
| 2023/04/28 | 1,986.5 | 1,988.5 | 1,985 | 1,987.5 | +28 | +1.4% | 47,390 |
| 2023/04/27 | 1,956 | 1,959.5 | 1,954 | 1,959.5 | -11.5 | -0.6% | 45,370 |
| 2023/04/26 | 1,968 | 1,971 | 1,966.5 | 1,971 | -14 | -0.7% | 51,860 |
| 2023/04/25 | 1,989.5 | 1,990.5 | 1,985 | 1,985 | +4 | +0.2% | 12,420 |
| 2023/04/24 | 1,987 | 1,987 | 1,981 | 1,981 | -6 | -0.3% | 40,580 |
| 2023/04/21 | 1,988.5 | 1,990 | 1,987 | 1,987 | -7.5 | -0.4% | 35,050 |
| 2023/04/20 | 1,994.5 | 1,997.5 | 1,994 | 1,994.5 | -2.5 | -0.1% | 113,130 |
| 2023/04/19 | 1,999.5 | 2,000 | 1,997 | 1,997 | -2.5 | -0.1% | 10,580 |
| 2023/04/18 | 1,999 | 2,000 | 1,998 | 1,999.5 | +2.5 | +0.1% | 24,720 |
| 2023/04/17 | 1,997.5 | 1,998.5 | 1,996.5 | 1,997 | +1 | +0.1% | 80,640 |
| 2023/04/14 | 1,996 | 1,998.5 | 1,995.5 | 1,996 | +20.5 | +1% | 84,900 |
| 2023/04/13 | 1,968 | 1,975.5 | 1,968 | 1,975.5 | -5.5 | -0.3% | 16,380 |
| 2023/04/12 | 1,981.5 | 1,981.5 | 1,980.5 | 1,981 | -2 | -0.1% | 6,650 |
| 2023/04/11 | 1,982 | 1,984.5 | 1,981 | 1,983 | +5 | +0.3% | 42,610 |
| 2023/04/10 | 1,980.5 | 1,981 | 1,976.5 | 1,978 | +1 | +0.1% | 77,670 |
| 2023/04/07 | 1,976.5 | 1,978 | 1,976.5 | 1,977 | +9.5 | +0.5% | 15,150 |
| 2023/04/06 | 1,970.5 | 1,970.5 | 1,966 | 1,967.5 | -9.5 | -0.5% | 50,240 |
| 2023/04/05 | 1,980.5 | 1,981 | 1,977 | 1,977 | -10 | -0.5% | 168,700 |
| 2023/04/04 | 1,986.5 | 1,989 | 1,986 | 1,987 | +11.5 | +0.6% | 53,830 |
| 2023/04/03 | 1,979 | 1,979.5 | 1,975 | 1,975.5 | +19 | +1% | 72,770 |
| 2023/03/31 | 1,957.5 | 1,961.5 | 1,956.5 | 1,956.5 | +9 | +0.5% | 27,610 |
| 2023/03/30 | 1,941.5 | 1,947.5 | 1,941 | 1,947.5 | +16.5 | +0.9% | 19,200 |
| 2023/03/29 | 1,923 | 1,931 | 1,922 | 1,931 | +8 | +0.4% | 10,950 |
| 2023/03/28 | 1,924 | 1,924.5 | 1,921 | 1,923 | -5 | -0.3% | 6,810 |
| 2023/03/27 | 1,930.5 | 1,930.5 | 1,924.5 | 1,928 | +17 | +0.9% | 44,580 |
| 2023/03/24 | 1,912 | 1,912 | 1,905 | 1,911 | -5.5 | -0.3% | 18,170 |
| 2023/03/23 | 1,906.5 | 1,916.5 | 1,904.5 | 1,916.5 | -20 | -1% | 27,810 |
| 2023/03/22 | 1,934 | 1,937 | 1,932.5 | 1,936.5 | +43 | +2.3% | 98,440 |
| 2023/03/20 | 1,905.5 | 1,908 | 1,892 | 1,893.5 | -23.5 | -1.2% | 62,650 |
| 2023/03/17 | 1,915.5 | 1,917 | 1,911.5 | 1,917 | +25.5 | +1.3% | 137,030 |
| 2023/03/16 | 1,883 | 1,894 | 1,883 | 1,891.5 | -4 | -0.2% | 109,120 |
| 2023/03/15 | 1,896.5 | 1,900.5 | 1,893.5 | 1,895.5 | +23 | +1.2% | 363,580 |
| 2023/03/14 | 1,870 | 1,877.5 | 1,867 | 1,872.5 | -30.5 | -1.6% | 231,900 |
| 2023/03/13 | 1,889.5 | 1,903 | 1,888 | 1,903 | +20 | +1.1% | 155,250 |
| 2023/03/10 | 1,892.5 | 1,892.5 | 1,879 | 1,883 | -48.5 | -2.5% | 71,470 |
| 2023/03/09 | 1,932.5 | 1,932.5 | 1,928 | 1,931.5 | -11 | -0.6% | 59,220 |
| 2023/03/08 | 1,943 | 1,944.5 | 1,941.5 | 1,942.5 | -35 | -1.8% | 111,240 |
| 2023/03/07 | 1,973.5 | 1,978.5 | 1,973.5 | 1,977.5 | +2.5 | +0.1% | 28,090 |
| 2023/03/06 | 1,970.5 | 1,977 | 1,969 | 1,975 | +37 | +1.9% | 81,420 |
| 2023/03/03 | 1,938.5 | 1,939.5 | 1,936 | 1,938 | +20 | +1% | 50,910 |
| 2023/03/02 | 1,928.5 | 1,931 | 1,915 | 1,918 | -19 | -1% | 78,550 |
| 2023/03/01 | 1,930.5 | 1,937.5 | 1,927 | 1,937 | -6 | -0.3% | 33,300 |
| 2023/02/28 | 1,943 | 1,947 | 1,942 | 1,943 | +6 | +0.3% | 24,310 |
| 2023/02/27 | 1,938.5 | 1,941 | 1,930 | 1,937 | -19.5 | -1% | 21,750 |
| 2023/02/24 | 1,955.5 | 1,959.5 | 1,954 | 1,956.5 | +3.5 | +0.2% | 41,100 |
| 2023/02/22 | 1,952 | 1,955.5 | 1,952 | 1,953 | -30 | -1.5% | 45,860 |
501～
550
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
