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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,933 | 1,933 | 1,918 | 1,918 | -21 | -1.1% | 45,880 |
| 2022/07/11 | 1,951.5 | 1,951.5 | 1,939 | 1,939 | -6.5 | -0.3% | 76,360 |
| 2022/07/08 | 1,949 | 1,953.5 | 1,943.5 | 1,945.5 | +13.5 | +0.7% | 90,320 |
| 2022/07/07 | 1,928 | 1,932.5 | 1,917.5 | 1,932 | +21 | +1.1% | 114,070 |
| 2022/07/06 | 1,912.5 | 1,924.5 | 1,911 | 1,911 | -14 | -0.7% | 11,940 |
| 2022/07/05 | 1,913.5 | 1,928 | 1,913.5 | 1,925 | +17 | +0.9% | 10,120 |
| 2022/07/04 | 1,910 | 1,910 | 1,900 | 1,908 | +26 | +1.4% | 15,440 |
| 2022/07/01 | 1,896 | 1,932 | 1,877 | 1,882 | -16.5 | -0.9% | 118,490 |
| 2022/06/30 | 1,911.5 | 1,913 | 1,897.5 | 1,898.5 | -19.5 | -1% | 72,590 |
| 2022/06/29 | 1,919.5 | 1,922 | 1,914 | 1,918 | -43 | -2.2% | 25,060 |
| 2022/06/28 | 1,959 | 1,967 | 1,952 | 1,961 | -7.5 | -0.4% | 23,310 |
| 2022/06/27 | 1,960 | 1,974 | 1,955 | 1,968.5 | +45 | +2.3% | 15,280 |
| 2022/06/24 | 1,885 | 1,924 | 1,885 | 1,923.5 | +39 | +2.1% | 102,780 |
| 2022/06/23 | 1,856 | 1,886 | 1,856 | 1,884.5 | +24 | +1.3% | 9,190 |
| 2022/06/22 | 1,894.5 | 1,894.5 | 1,860.5 | 1,860.5 | -8.5 | -0.5% | 12,590 |
| 2022/06/21 | 1,886 | 1,886 | 1,845 | 1,869 | +23 | +1.2% | 11,770 |
| 2022/06/20 | 1,853.5 | 1,853.5 | 1,833 | 1,846 | -8 | -0.4% | 12,580 |
| 2022/06/17 | 1,859.5 | 1,885.5 | 1,845 | 1,854 | -40 | -2.1% | 25,190 |
| 2022/06/16 | 1,919 | 1,924 | 1,894 | 1,894 | +13 | +0.7% | 16,350 |
| 2022/06/15 | 1,924.5 | 1,924.5 | 1,874 | 1,881 | -27 | -1.4% | 40,810 |
| 2022/06/14 | 1,888.5 | 1,908 | 1,886.5 | 1,908 | -19 | -1% | 172,020 |
| 2022/06/13 | 1,984 | 1,984 | 1,925 | 1,927 | -98.5 | -4.9% | 47,420 |
| 2022/06/10 | 2,025.5 | 2,029 | 2,020.5 | 2,025.5 | -43 | -2.1% | 20,600 |
| 2022/06/09 | 2,074 | 2,074 | 2,066.5 | 2,068.5 | -21 | -1% | 79,560 |
| 2022/06/08 | 2,089 | 2,095.5 | 2,086 | 2,089.5 | +30 | +1.5% | 4,100 |
| 2022/06/07 | 2,100 | 2,100 | 2,058.5 | 2,059.5 | -22.5 | -1.1% | 500,430 |
| 2022/06/06 | 2,073 | 2,083.5 | 2,070 | 2,082 | -26 | -1.2% | 6,110 |
| 2022/06/03 | 2,107.5 | 2,109.5 | 2,105 | 2,108 | +38.5 | +1.9% | 13,300 |
| 2022/06/02 | 2,061 | 2,072 | 2,060.5 | 2,069.5 | -16.5 | -0.8% | 17,210 |
| 2022/06/01 | 2,093.5 | 2,097 | 2,085 | 2,086 | -13 | -0.6% | 7,790 |
| 2022/05/31 | 2,107.5 | 2,109 | 2,092.5 | 2,099 | -14 | -0.7% | 51,820 |
| 2022/05/30 | 2,099 | 2,115 | 2,098.5 | 2,113 | +71 | +3.5% | 539,650 |
| 2022/05/27 | 2,045 | 2,047 | 2,039.5 | 2,042 | +41 | +2% | 81,200 |
| 2022/05/26 | 2,003.5 | 2,014 | 2,000 | 2,001 | +3 | +0.2% | 115,030 |
| 2022/05/25 | 1,998.5 | 2,001 | 1,990 | 1,998 | +18.5 | +0.9% | 26,050 |
| 2022/05/24 | 1,991 | 1,992.5 | 1,979.5 | 1,979.5 | -9.5 | -0.5% | 269,130 |
| 2022/05/23 | 1,986 | 1,992.5 | 1,981 | 1,989 | +5 | +0.3% | 67,360 |
| 2022/05/20 | 1,973 | 1,984 | 1,973 | 1,984 | +6.5 | +0.3% | 19,410 |
| 2022/05/19 | 1,971 | 1,984 | 1,967.5 | 1,977.5 | -81 | -3.9% | 23,160 |
| 2022/05/18 | 2,061 | 2,062.5 | 2,053 | 2,058.5 | +27.5 | +1.4% | 32,030 |
| 2022/05/17 | 2,021 | 2,031 | 2,020 | 2,031 | +14 | +0.7% | 46,870 |
| 2022/05/16 | 2,037 | 2,037 | 2,012 | 2,017 | +15.5 | +0.8% | 92,830 |
| 2022/05/13 | 1,989.5 | 2,004.5 | 1,987 | 2,001.5 | +27.5 | +1.4% | 139,570 |
| 2022/05/12 | 1,988.5 | 1,993.5 | 1,973.5 | 1,974 | -49.5 | -2.4% | 303,860 |
| 2022/05/11 | 2,015 | 2,024.5 | 2,010.5 | 2,023.5 | -0.5 | ±0% | 231,590 |
| 2022/05/10 | 2,016 | 2,026 | 1,997.5 | 2,024 | -29 | -1.4% | 182,640 |
| 2022/05/09 | 2,059.5 | 2,059.5 | 2,048 | 2,053 | -37 | -1.8% | 143,030 |
| 2022/05/06 | 2,089.5 | 2,092 | 2,082 | 2,090 | -12 | -0.6% | 318,990 |
| 2022/05/02 | 2,110.5 | 2,165 | 2,080 | 2,102 | -26.5 | -1.2% | 44,580 |
| 2022/04/28 | 2,129 | 2,146.5 | 2,122 | 2,128.5 | +12 | +0.6% | 202,830 |
701～
750
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
