2,546
-34 (-1.32%)
株価：2025/05/30 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 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 |
| 2022/09/26 | 1,826 | 1,828 | 1,808.5 | 1,810 | -56 | -3% | 287,710 |
| 2022/09/22 | 1,864.5 | 1,869 | 1,855.5 | 1,866 | -43.5 | -2.3% | 347,380 |
| 2022/09/21 | 1,913 | 1,914 | 1,908 | 1,909.5 | -28.5 | -1.5% | 126,240 |
| 2022/09/20 | 1,940.5 | 1,942 | 1,934.5 | 1,938 | +19 | +1% | 86,840 |
| 2022/09/16 | 1,922 | 1,923 | 1,918 | 1,919 | -37 | -1.9% | 47,200 |
| 2022/09/15 | 1,958 | 1,962.5 | 1,956 | 1,956 | +7.5 | +0.4% | 85,310 |
| 2022/09/14 | 1,952 | 1,955.5 | 1,946.5 | 1,948.5 | -95.5 | -4.7% | 92,160 |
| 2022/09/13 | 2,041.5 | 2,044.5 | 2,039 | 2,044 | +23.5 | +1.2% | 73,980 |
| 2022/09/12 | 2,024 | 2,026 | 2,016.5 | 2,020.5 | +25 | +1.3% | 43,230 |
| 2022/09/09 | 1,991 | 1,997 | 1,989.5 | 1,995.5 | +18 | +0.9% | 45,940 |
| 2022/09/08 | 1,970 | 1,977.5 | 1,970 | 1,977.5 | +33.5 | +1.7% | 37,960 |
| 2022/09/07 | 1,950 | 1,951 | 1,939 | 1,944 | -22.5 | -1.1% | 152,490 |
| 2022/09/06 | 1,966.5 | 1,975 | 1,965.5 | 1,966.5 | +5.5 | +0.3% | 31,470 |
| 2022/09/05 | 1,965 | 1,967 | 1,959.5 | 1,961 | -16.5 | -0.8% | 83,270 |
| 2022/09/02 | 1,982 | 1,983 | 1,977.5 | 1,977.5 | +14 | +0.7% | 89,120 |
| 2022/09/01 | 1,967 | 1,968 | 1,960.5 | 1,963.5 | -40 | -2% | 39,290 |
| 2022/08/31 | 1,994 | 2,007.5 | 1,991 | 2,003.5 | -16 | -0.8% | 192,970 |
| 2022/08/30 | 2,025 | 2,025 | 2,012 | 2,019.5 | +13.5 | +0.7% | 52,960 |
| 2022/08/29 | 2,006 | 2,013.5 | 2,002.5 | 2,006 | -90.5 | -4.3% | 143,590 |
| 2022/08/26 | 2,100 | 2,102 | 2,096.5 | 2,096.5 | +16.5 | +0.8% | 26,010 |
| 2022/08/25 | 2,074.5 | 2,080 | 2,072 | 2,080 | +19 | +0.9% | 11,740 |
| 2022/08/24 | 2,063.5 | 2,066 | 2,056 | 2,061 | -7.5 | -0.4% | 24,350 |
| 2022/08/23 | 2,077 | 2,077.5 | 2,066 | 2,068.5 | -36 | -1.7% | 144,880 |
| 2022/08/22 | 2,103.5 | 2,108.5 | 2,102 | 2,104.5 | -33 | -1.5% | 62,850 |
| 2022/08/19 | 2,142 | 2,142 | 2,135.5 | 2,137.5 | +5 | +0.2% | 18,200 |
| 2022/08/18 | 2,134 | 2,136.5 | 2,132 | 2,132.5 | -22.5 | -1% | 37,750 |
| 2022/08/17 | 2,146 | 2,155 | 2,146 | 2,155 | +9 | +0.4% | 21,770 |
| 2022/08/16 | 2,145.5 | 2,146 | 2,142 | 2,146 | +11 | +0.5% | 13,000 |
| 2022/08/15 | 2,134.5 | 2,136 | 2,131.5 | 2,135 | +26.5 | +1.3% | 150,440 |
| 2022/08/12 | 2,102 | 2,108.5 | 2,100.5 | 2,108.5 | +51 | +2.5% | 37,570 |
| 2022/08/10 | 2,064.5 | 2,064.5 | 2,057.5 | 2,057.5 | -15.5 | -0.7% | 27,840 |
| 2022/08/09 | 2,075 | 2,076 | 2,069 | 2,073 | +1 | ±0% | 40,660 |
| 2022/08/08 | 2,065.5 | 2,073.5 | 2,065.5 | 2,072 | -7.5 | -0.4% | 217,950 |
| 2022/08/05 | 2,075 | 2,081 | 2,074.5 | 2,079.5 | +5 | +0.2% | 17,680 |
| 2022/08/04 | 2,073.5 | 2,078 | 2,072.5 | 2,074.5 | +23 | +1.1% | 79,660 |
| 2022/08/03 | 2,044 | 2,051.5 | 2,041 | 2,051.5 | +3.5 | +0.2% | 55,490 |
| 2022/08/02 | 2,057 | 2,057 | 2,046.5 | 2,048 | -10.5 | -0.5% | 411,040 |
| 2022/08/01 | 2,059.5 | 2,060 | 2,055.5 | 2,058.5 | +7.5 | +0.4% | 81,600 |
| 2022/07/29 | 2,047 | 2,051 | 2,045.5 | 2,051 | +42 | +2.1% | 60,520 |
| 2022/07/28 | 2,010.5 | 2,012 | 2,008 | 2,009 | +27 | +1.4% | 14,010 |
| 2022/07/27 | 1,980 | 1,983.5 | 1,976 | 1,982 | +1 | +0.1% | 3,310 |
| 2022/07/26 | 1,979 | 1,983.5 | 1,978 | 1,981 | -1 | -0.1% | 15,210 |
| 2022/07/25 | 1,981.5 | 1,985 | 1,978 | 1,982 | -11 | -0.6% | 70,500 |
| 2022/07/22 | 1,994 | 1,998 | 1,993 | 1,993 | +4.5 | +0.2% | 71,770 |
| 2022/07/21 | 1,980.5 | 1,989.5 | 1,976 | 1,988.5 | +7.5 | +0.4% | 135,890 |
651～
700
件表示中 / 1019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
