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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,986.5 | 1,986.5 | 1,982 | 1,983 | -9 | -0.5% | 42,980 |
| 2023/02/20 | 1,989 | 1,993 | 1,986.5 | 1,992 | +2.5 | +0.1% | 62,530 |
| 2023/02/17 | 1,993.5 | 1,995 | 1,988 | 1,989.5 | -41.5 | -2% | 16,630 |
| 2023/02/16 | 2,027 | 2,032 | 2,027 | 2,031 | +20 | +1% | 36,730 |
| 2023/02/15 | 2,017.5 | 2,017.5 | 2,010 | 2,011 | -7.5 | -0.4% | 15,440 |
| 2023/02/14 | 2,021 | 2,021.5 | 2,018 | 2,018.5 | +28 | +1.4% | 34,030 |
| 2023/02/13 | 1,991.5 | 1,993.5 | 1,987 | 1,990.5 | -0.5 | ±0% | 21,300 |
| 2023/02/10 | 1,994 | 1,995.5 | 1,988.5 | 1,991 | -28.5 | -1.4% | 34,090 |
| 2023/02/09 | 2,014.5 | 2,019.5 | 2,014 | 2,019.5 | -17 | -0.8% | 286,270 |
| 2023/02/08 | 2,030.5 | 2,036.5 | 2,029.5 | 2,036.5 | +23.5 | +1.2% | 115,950 |
| 2023/02/07 | 2,013 | 2,015 | 2,011.5 | 2,013 | -1.5 | -0.1% | 110,750 |
| 2023/02/06 | 2,018 | 2,018 | 2,012 | 2,014.5 | -16.5 | -0.8% | 420,980 |
| 2023/02/03 | 2,028 | 2,033 | 2,028 | 2,031 | +11.5 | +0.6% | 257,530 |
| 2023/02/02 | 2,020.5 | 2,021 | 2,016 | 2,019.5 | +32 | +1.6% | 387,170 |
| 2023/02/01 | 1,988.5 | 1,990 | 1,986.5 | 1,987.5 | +24.5 | +1.2% | 122,810 |
| 2023/01/31 | 1,971 | 1,971 | 1,963 | 1,963 | -19.5 | -1% | 70,470 |
| 2023/01/30 | 1,987 | 1,989 | 1,982 | 1,982.5 | +1.5 | +0.1% | 326,040 |
| 2023/01/27 | 1,978.5 | 1,982 | 1,978.5 | 1,981 | +13 | +0.7% | 413,500 |
| 2023/01/26 | 1,966 | 1,969 | 1,963 | 1,968 | +10.5 | +0.5% | 17,000 |
| 2023/01/25 | 1,958.5 | 1,959.5 | 1,954.5 | 1,957.5 | -8 | -0.4% | 175,960 |
| 2023/01/24 | 1,964.5 | 1,967 | 1,963.5 | 1,965.5 | +24 | +1.2% | 34,180 |
| 2023/01/23 | 1,940 | 1,943 | 1,939 | 1,941.5 | +27.5 | +1.4% | 9,980 |
| 2023/01/20 | 1,909 | 1,914 | 1,909 | 1,914 | -5 | -0.3% | 42,630 |
| 2023/01/19 | 1,923 | 1,924 | 1,919 | 1,919 | -36 | -1.8% | 118,090 |
| 2023/01/18 | 1,947.5 | 1,957 | 1,946.5 | 1,955 | +5 | +0.3% | 39,420 |
| 2023/01/17 | 1,955 | 1,956.5 | 1,949 | 1,950 | -8.5 | -0.4% | 9,730 |
| 2023/01/16 | 1,956 | 1,961.5 | 1,954 | 1,958.5 | +11 | +0.6% | 96,580 |
| 2023/01/13 | 1,951.5 | 1,953.5 | 1,946 | 1,947.5 | +1.5 | +0.1% | 62,270 |
| 2023/01/12 | 1,943.5 | 1,948.5 | 1,942.5 | 1,946 | +24.5 | +1.3% | 56,380 |
| 2023/01/11 | 1,921.5 | 1,924 | 1,921.5 | 1,921.5 | +15.5 | +0.8% | 24,300 |
| 2023/01/10 | 1,908 | 1,908 | 1,902 | 1,906 | +33 | +1.8% | 262,010 |
| 2023/01/06 | 1,869 | 1,876.5 | 1,869 | 1,873 | -14 | -0.7% | 114,890 |
| 2023/01/05 | 1,886.5 | 1,890 | 1,880.5 | 1,887 | +7.5 | +0.4% | 23,710 |
| 2023/01/04 | 1,879 | 1,882 | 1,877 | 1,879.5 | -4 | -0.2% | 131,220 |
| 2022/12/30 | 1,887 | 1,887.5 | 1,883.5 | 1,883.5 | +25 | +1.3% | 231,990 |
| 2022/12/29 | 1,859 | 1,861 | 1,856.5 | 1,858.5 | -21 | -1.1% | 131,980 |
| 2022/12/28 | 1,880.5 | 1,882.5 | 1,878.5 | 1,879.5 | -18.5 | -1% | 563,020 |
| 2022/12/27 | 1,900 | 1,902 | 1,898 | 1,898 | +8 | +0.4% | 411,670 |
| 2022/12/26 | 1,894 | 1,898 | 1,887 | 1,890 | +9 | +0.5% | 83,540 |
| 2022/12/23 | 1,881 | 1,884.5 | 1,875 | 1,881 | -30.5 | -1.6% | 295,480 |
| 2022/12/22 | 1,908.5 | 1,913.5 | 1,907.5 | 1,911.5 | +23 | +1.2% | 117,340 |
| 2022/12/21 | 1,886 | 1,891.5 | 1,883.5 | 1,888.5 | +26 | +1.4% | 114,460 |
| 2022/12/20 | 1,880 | 1,880 | 1,857.5 | 1,862.5 | -29.5 | -1.6% | 112,290 |
| 2022/12/19 | 1,892.5 | 1,896.5 | 1,890.5 | 1,892 | -22 | -1.1% | 125,270 |
| 2022/12/16 | 1,917 | 1,918.5 | 1,910 | 1,914 | -50 | -2.5% | 246,680 |
| 2022/12/15 | 1,967.5 | 1,969 | 1,962.5 | 1,964 | -19 | -1% | 103,970 |
| 2022/12/14 | 1,976 | 1,983.5 | 1,975 | 1,983 | +18.5 | +0.9% | 133,650 |
| 2022/12/13 | 1,961.5 | 1,964.5 | 1,958 | 1,964.5 | +30.5 | +1.6% | 90,700 |
| 2022/12/12 | 1,930.5 | 1,934 | 1,929 | 1,934 | -19.5 | -1% | 56,500 |
| 2022/12/09 | 1,947.5 | 1,954 | 1,946 | 1,953.5 | +21 | +1.1% | 51,900 |
551～
600
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
