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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,483.5 | 2,493 | 2,483 | 2,492 | -2 | -0.1% | 11,870 |
| 2025/03/07 | 2,499 | 2,501 | 2,492.5 | 2,494 | -52 | -2% | 121,710 |
| 2025/03/06 | 2,548.5 | 2,548.5 | 2,544 | 2,546 | +9 | +0.4% | 59,630 |
| 2025/03/05 | 2,551 | 2,551 | 2,530 | 2,537 | -26.5 | -1% | 40,720 |
| 2025/03/04 | 2,569 | 2,569 | 2,552.5 | 2,563.5 | -37 | -1.4% | 62,520 |
| 2025/03/03 | 2,601 | 2,602 | 2,591 | 2,600.5 | +38 | +1.5% | 11,780 |
| 2025/02/28 | 2,563 | 2,564 | 2,552.5 | 2,562.5 | -47 | -1.8% | 55,040 |
| 2025/02/27 | 2,603.5 | 2,609.5 | 2,596 | 2,609.5 | ±0 | ±0% | 29,060 |
| 2025/02/26 | 2,604 | 2,610 | 2,601.5 | 2,609.5 | -6.5 | -0.2% | 113,440 |
| 2025/02/25 | 2,613 | 2,618 | 2,613 | 2,616 | -50 | -1.9% | 111,110 |
| 2025/02/21 | 2,667.5 | 2,668.5 | 2,665 | 2,666 | -4.5 | -0.2% | 23,870 |
| 2025/02/20 | 2,677.5 | 2,677.5 | 2,670.5 | 2,670.5 | -4.5 | -0.2% | 13,080 |
| 2025/02/19 | 2,675 | 2,676.5 | 2,672.5 | 2,675 | +3 | +0.1% | 3,590 |
| 2025/02/18 | 2,672 | 2,673.5 | 2,669.5 | 2,672 | -1.5 | -0.1% | 2,060 |
| 2025/02/17 | 2,670 | 2,673.5 | 2,667.5 | 2,673.5 | +4.5 | +0.2% | 2,910 |
| 2025/02/14 | 2,666.5 | 2,672.5 | 2,665.5 | 2,669 | +23 | +0.9% | 9,200 |
| 2025/02/13 | 2,645.5 | 2,648 | 2,642 | 2,646 | -1.5 | -0.1% | 5,400 |
| 2025/02/12 | 2,649 | 2,651.5 | 2,646.5 | 2,647.5 | -6.5 | -0.2% | 12,670 |
| 2025/02/10 | 2,635 | 2,654 | 2,635 | 2,654 | +1.5 | +0.1% | 30,200 |
| 2025/02/07 | 2,653.5 | 2,656 | 2,652.5 | 2,652.5 | -2 | -0.1% | 7,600 |
| 2025/02/06 | 2,647.5 | 2,654.5 | 2,647.5 | 2,654.5 | +23 | +0.9% | 25,810 |
| 2025/02/05 | 2,628.5 | 2,632.5 | 2,623 | 2,631.5 | +19.5 | +0.7% | 8,900 |
| 2025/02/04 | 2,634.5 | 2,634.5 | 2,605.5 | 2,612 | +23 | +0.9% | 40,900 |
| 2025/02/03 | 2,594.5 | 2,599 | 2,585 | 2,589 | -69 | -2.6% | 50,670 |
| 2025/01/31 | 2,657 | 2,660 | 2,653.5 | 2,658 | +8.5 | +0.3% | 13,560 |
| 2025/01/30 | 2,639.5 | 2,649.5 | 2,639 | 2,649.5 | -21 | -0.8% | 7,590 |
| 2025/01/29 | 2,647.5 | 2,670.5 | 2,646.5 | 2,670.5 | +40.5 | +1.5% | 9,760 |
| 2025/01/28 | 2,632.5 | 2,632.5 | 2,625 | 2,630 | -2.5 | -0.1% | 33,630 |
| 2025/01/27 | 2,654.5 | 2,654.5 | 2,632.5 | 2,632.5 | -44 | -1.6% | 51,770 |
| 2025/01/24 | 2,675 | 2,676.5 | 2,671 | 2,676.5 | +19.5 | +0.7% | 23,290 |
| 2025/01/23 | 2,661 | 2,661 | 2,657 | 2,657 | +2 | +0.1% | 48,500 |
| 2025/01/22 | 2,650.5 | 2,655 | 2,650 | 2,655 | +25.5 | +1% | 61,430 |
| 2025/01/21 | 2,638 | 2,639.5 | 2,615 | 2,629.5 | +5.5 | +0.2% | 51,230 |
| 2025/01/20 | 2,620.5 | 2,624.5 | 2,620 | 2,624 | +17.5 | +0.7% | 16,390 |
| 2025/01/17 | 2,598.5 | 2,606.5 | 2,598.5 | 2,606.5 | +1 | ±0% | 10,470 |
| 2025/01/16 | 2,608.5 | 2,610 | 2,604 | 2,605.5 | +44 | +1.7% | 52,520 |
| 2025/01/15 | 2,561.5 | 2,562.5 | 2,558.5 | 2,561.5 | -5 | -0.2% | 35,090 |
| 2025/01/14 | 2,563 | 2,566.5 | 2,559 | 2,566.5 | -18.5 | -0.7% | 87,290 |
| 2025/01/10 | 2,581 | 2,599 | 2,576.5 | 2,585 | -3 | -0.1% | 53,040 |
| 2025/01/09 | 2,587 | 2,590.5 | 2,585.5 | 2,588 | -26.5 | -1% | 9,150 |
| 2025/01/08 | 2,593.5 | 2,614.5 | 2,592 | 2,614.5 | -3 | -0.1% | 12,610 |
| 2025/01/07 | 2,623 | 2,623 | 2,614 | 2,617.5 | +5.5 | +0.2% | 18,440 |
| 2025/01/06 | 2,604 | 2,612 | 2,602 | 2,612 | -4 | -0.2% | 15,500 |
| 2024/12/30 | 2,620 | 2,631 | 2,615.5 | 2,616 | -28 | -1.1% | 18,080 |
| 2024/12/27 | 2,664.5 | 2,664.5 | 2,644 | 2,644 | -9.5 | -0.4% | 48,690 |
| 2024/12/26 | 2,648 | 2,657 | 2,648 | 2,653.5 | +6 | +0.2% | 12,460 |
| 2024/12/25 | 2,644 | 2,650 | 2,640 | 2,647.5 | +23 | +0.9% | 6,500 |
| 2024/12/24 | 2,647 | 2,647 | 2,619.5 | 2,624.5 | +3.5 | +0.1% | 57,350 |
| 2024/12/23 | 2,615 | 2,621 | 2,610 | 2,621 | +53 | +2.1% | 13,710 |
| 2024/12/20 | 2,576 | 2,576.5 | 2,562.5 | 2,568 | -10 | -0.4% | 26,740 |
51～
100
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
