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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,936 | 1,936 | 1,925 | 1,932.5 | -6 | -0.3% | 139,520 |
| 2022/12/07 | 1,938.5 | 1,942.5 | 1,937.5 | 1,938.5 | -30 | -1.5% | 48,120 |
| 2022/12/06 | 1,968.5 | 1,971.5 | 1,966.5 | 1,968.5 | -30 | -1.5% | 213,220 |
| 2022/12/05 | 1,999 | 1,999 | 1,996.5 | 1,998.5 | -1.5 | -0.1% | 34,460 |
| 2022/12/02 | 2,004 | 2,004 | 1,996 | 2,000 | -9.5 | -0.5% | 113,050 |
| 2022/12/01 | 2,008 | 2,009.5 | 2,002.5 | 2,009.5 | +62.5 | +3.2% | 150,310 |
| 2022/11/30 | 1,944 | 1,949.5 | 1,944 | 1,947 | -9.5 | -0.5% | 16,040 |
| 2022/11/29 | 1,950 | 1,957 | 1,949 | 1,956.5 | -7.5 | -0.4% | 48,380 |
| 2022/11/28 | 1,970 | 1,972 | 1,963 | 1,964 | -18.5 | -0.9% | 129,450 |
| 2022/11/25 | 1,984 | 1,984.5 | 1,982 | 1,982.5 | -0.5 | ±0% | 325,060 |
| 2022/11/24 | 1,981.5 | 1,984 | 1,981.5 | 1,983 | +38.5 | +2% | 88,880 |
| 2022/11/22 | 1,946 | 1,949 | 1,944 | 1,944.5 | -2.5 | -0.1% | 16,430 |
| 2022/11/21 | 1,950.5 | 1,950.5 | 1,944 | 1,947 | +4 | +0.2% | 57,550 |
| 2022/11/18 | 1,943 | 1,946.5 | 1,941.5 | 1,943 | -9 | -0.5% | 69,320 |
| 2022/11/17 | 1,952.5 | 1,955 | 1,949.5 | 1,952 | -14.5 | -0.7% | 51,330 |
| 2022/11/16 | 1,962.5 | 1,966.5 | 1,954.5 | 1,966.5 | +9 | +0.5% | 90,760 |
| 2022/11/15 | 1,951.5 | 1,958 | 1,950.5 | 1,957.5 | +1 | +0.1% | 34,850 |
| 2022/11/14 | 1,960.5 | 1,962 | 1,956 | 1,956.5 | -2 | -0.1% | 75,770 |
| 2022/11/11 | 1,951.5 | 1,958.5 | 1,945 | 1,958.5 | +105 | +5.7% | 451,860 |
| 2022/11/10 | 1,849.5 | 1,854 | 1,848.5 | 1,853.5 | -30.5 | -1.6% | 143,200 |
| 2022/11/09 | 1,890 | 1,892 | 1,881 | 1,884 | +9.5 | +0.5% | 193,190 |
| 2022/11/08 | 1,878 | 1,883.5 | 1,872.5 | 1,874.5 | +19 | +1% | 156,750 |
| 2022/11/07 | 1,846 | 1,859.5 | 1,845.5 | 1,855.5 | +17.5 | +1% | 119,270 |
| 2022/11/04 | 1,833 | 1,840.5 | 1,830.5 | 1,838 | -69.5 | -3.6% | 77,310 |
| 2022/11/02 | 1,902 | 1,907.5 | 1,899.5 | 1,907.5 | -11.5 | -0.6% | 52,500 |
| 2022/11/01 | 1,912.5 | 1,920.5 | 1,911 | 1,919 | ±0 | ±0% | 29,680 |
| 2022/10/31 | 1,921.5 | 1,922 | 1,916 | 1,919 | +56.5 | +3% | 437,710 |
| 2022/10/28 | 1,865 | 1,873 | 1,861 | 1,862.5 | -36 | -1.9% | 53,500 |
| 2022/10/27 | 1,897 | 1,900 | 1,892.5 | 1,898.5 | +14.5 | +0.8% | 91,990 |
| 2022/10/26 | 1,885 | 1,887 | 1,880 | 1,884 | +11.5 | +0.6% | 200,870 |
| 2022/10/25 | 1,874.5 | 1,876.5 | 1,868 | 1,872.5 | +22 | +1.2% | 92,690 |
| 2022/10/24 | 1,861.5 | 1,864 | 1,850 | 1,850.5 | +50 | +2.8% | 676,450 |
| 2022/10/21 | 1,800.5 | 1,806.5 | 1,796.5 | 1,800.5 | -20.5 | -1.1% | 29,290 |
| 2022/10/20 | 1,818 | 1,826 | 1,808 | 1,821 | -23.5 | -1.3% | 104,650 |
| 2022/10/19 | 1,849.5 | 1,855 | 1,844 | 1,844.5 | +3 | +0.2% | 117,560 |
| 2022/10/18 | 1,827.5 | 1,850.5 | 1,824.5 | 1,841.5 | +59.5 | +3.3% | 196,510 |
| 2022/10/17 | 1,776 | 1,782 | 1,773 | 1,782 | -39 | -2.1% | 124,280 |
| 2022/10/14 | 1,809.5 | 1,827 | 1,805.5 | 1,821 | +56.5 | +3.2% | 483,690 |
| 2022/10/13 | 1,769 | 1,771 | 1,764 | 1,764.5 | -16 | -0.9% | 175,460 |
| 2022/10/12 | 1,771.5 | 1,781 | 1,767 | 1,780.5 | +9.5 | +0.5% | 191,620 |
| 2022/10/11 | 1,781 | 1,786.5 | 1,770 | 1,771 | -71.5 | -3.9% | 687,060 |
| 2022/10/07 | 1,841.5 | 1,846.5 | 1,840.5 | 1,842.5 | -32.5 | -1.7% | 496,720 |
| 2022/10/06 | 1,873 | 1,877.5 | 1,871.5 | 1,875 | +13 | +0.7% | 121,870 |
| 2022/10/05 | 1,867 | 1,867 | 1,859 | 1,862 | +29 | +1.6% | 619,610 |
| 2022/10/04 | 1,820.5 | 1,834 | 1,819 | 1,833 | +61 | +3.4% | 248,300 |
| 2022/10/03 | 1,765 | 1,774.5 | 1,754.5 | 1,772 | -24.5 | -1.4% | 671,430 |
| 2022/09/30 | 1,805 | 1,806 | 1,790 | 1,796.5 | -35.5 | -1.9% | 310,800 |
| 2022/09/29 | 1,838 | 1,839.5 | 1,830 | 1,832 | +37.5 | +2.1% | 122,400 |
| 2022/09/28 | 1,801.5 | 1,807.5 | 1,781 | 1,794.5 | -25.5 | -1.4% | 457,310 |
| 2022/09/27 | 1,809 | 1,820.5 | 1,809 | 1,820 | +10 | +0.6% | 212,940 |
601～
650
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
