2,817
+8 (+0.28%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,689 | 2,690 | 2,684.5 | 2,684.5 | -5 | -0.2% | 4,330 |
| 2025/07/04 | 2,693 | 2,696 | 2,689 | 2,689.5 | +10 | +0.4% | 13,320 |
| 2025/07/03 | 2,677 | 2,680 | 2,676.5 | 2,679.5 | +5.5 | +0.2% | 18,020 |
| 2025/07/02 | 2,665.5 | 2,674 | 2,664 | 2,674 | +12.5 | +0.5% | 46,390 |
| 2025/07/01 | 2,666.5 | 2,667.5 | 2,661.5 | 2,661.5 | -5.5 | -0.2% | 28,560 |
| 2025/06/30 | 2,657.5 | 2,667 | 2,657.5 | 2,667 | +21 | +0.8% | 52,040 |
| 2025/06/27 | 2,641 | 2,646 | 2,641 | 2,646 | +24.5 | +0.9% | 20,700 |
| 2025/06/26 | 2,621.5 | 2,626 | 2,620 | 2,621.5 | +5.5 | +0.2% | 16,770 |
| 2025/06/25 | 2,621 | 2,622.5 | 2,616 | 2,616 | +1 | ±0% | 12,720 |
| 2025/06/24 | 2,603 | 2,615 | 2,603 | 2,615 | +51.5 | +2% | 25,150 |
| 2025/06/23 | 2,557.5 | 2,563.5 | 2,553.5 | 2,563.5 | -4.5 | -0.2% | 20,540 |
| 2025/06/20 | 2,564.5 | 2,568 | 2,561 | 2,568 | +2 | +0.1% | 3,970 |
| 2025/06/19 | 2,571 | 2,571 | 2,562.5 | 2,566 | -13 | -0.5% | 6,500 |
| 2025/06/18 | 2,582.5 | 2,582.5 | 2,572.5 | 2,579 | -15 | -0.6% | 2,030 |
| 2025/06/17 | 2,580 | 2,594 | 2,580 | 2,594 | +12 | +0.5% | 5,460 |
| 2025/06/16 | 2,578.5 | 2,582 | 2,574 | 2,582 | +15.5 | +0.6% | 8,070 |
| 2025/06/13 | 2,575.5 | 2,577.5 | 2,559.5 | 2,566.5 | -20.5 | -0.8% | 23,120 |
| 2025/06/12 | 2,589.5 | 2,589.5 | 2,580.5 | 2,587 | -5.5 | -0.2% | 660 |
| 2025/06/11 | 2,600 | 2,600 | 2,591.5 | 2,592.5 | +6 | +0.2% | 54,100 |
| 2025/06/10 | 2,586.5 | 2,598 | 2,580.5 | 2,586.5 | +8 | +0.3% | 46,660 |
| 2025/06/09 | 2,581.5 | 2,583 | 2,577 | 2,578.5 | +14 | +0.5% | 3,810 |
| 2025/06/06 | 2,562 | 2,567 | 2,558.5 | 2,564.5 | -5.5 | -0.2% | 8,950 |
| 2025/06/05 | 2,568.5 | 2,572 | 2,568.5 | 2,570 | +24.5 | +1% | 9,000 |
| 2025/06/04 | 2,573 | 2,574.5 | 2,545.5 | 2,545.5 | -3 | -0.1% | 18,140 |
| 2025/06/03 | 2,551.5 | 2,552.5 | 2,546 | 2,548.5 | +23 | +0.9% | 1,300 |
| 2025/06/02 | 2,538 | 2,539.5 | 2,525.5 | 2,525.5 | -20.5 | -0.8% | 1,610 |
| 2025/05/30 | 2,540.5 | 2,546 | 2,536 | 2,546 | -34 | -1.3% | 6,240 |
| 2025/05/29 | 2,578.5 | 2,584 | 2,574 | 2,580 | +28.5 | +1.1% | 10,990 |
| 2025/05/28 | 2,554 | 2,554 | 2,549 | 2,551.5 | +20.5 | +0.8% | 4,330 |
| 2025/05/27 | 2,526.5 | 2,531 | 2,521.5 | 2,531 | +3.5 | +0.1% | 5,280 |
| 2025/05/26 | 2,521.5 | 2,527.5 | 2,520.5 | 2,527.5 | +5 | +0.2% | 6,560 |
| 2025/05/23 | 2,520 | 2,524.5 | 2,515 | 2,522.5 | -0.5 | ±0% | 1,790 |
| 2025/05/22 | 2,519 | 2,524.5 | 2,519 | 2,523 | -5.5 | -0.2% | 13,150 |
| 2025/05/21 | 2,561.5 | 2,562 | 2,528.5 | 2,528.5 | -32 | -1.2% | 9,360 |
| 2025/05/20 | 2,576.5 | 2,577.5 | 2,560.5 | 2,560.5 | +36 | +1.4% | 70,310 |
| 2025/05/19 | 2,543.5 | 2,555 | 2,524.5 | 2,524.5 | -29 | -1.1% | 36,200 |
| 2025/05/16 | 2,547.5 | 2,555.5 | 2,547.5 | 2,553.5 | +18.5 | +0.7% | 21,870 |
| 2025/05/15 | 2,539.5 | 2,540 | 2,534 | 2,535 | +17 | +0.7% | 9,850 |
| 2025/05/14 | 2,545 | 2,545 | 2,518 | 2,518 | +2 | +0.1% | 33,220 |
| 2025/05/13 | 2,521 | 2,521 | 2,513 | 2,516 | +39 | +1.6% | 26,010 |
| 2025/05/12 | 2,470.5 | 2,480.5 | 2,470.5 | 2,477 | +76.5 | +3.2% | 37,090 |
| 2025/05/09 | 2,440 | 2,448 | 2,400.5 | 2,400.5 | -42.5 | -1.7% | 16,880 |
| 2025/05/08 | 2,428.5 | 2,450.5 | 2,425 | 2,443 | +17.5 | +0.7% | 14,780 |
| 2025/05/07 | 2,439 | 2,441.5 | 2,425.5 | 2,425.5 | -0.5 | ±0% | 13,270 |
| 2025/05/02 | 2,410.5 | 2,437.5 | 2,409 | 2,426 | +4 | +0.2% | 16,260 |
| 2025/05/01 | 2,400.5 | 2,427 | 2,400.5 | 2,422 | +28 | +1.2% | 47,180 |
| 2025/04/30 | 2,394.5 | 2,394.5 | 2,387.5 | 2,394 | +20 | +0.8% | 8,310 |
| 2025/04/28 | 2,377 | 2,377 | 2,371 | 2,374 | -4 | -0.2% | 9,710 |
| 2025/04/25 | 2,376.5 | 2,384 | 2,374.5 | 2,378 | +56.5 | +2.4% | 20,790 |
| 2025/04/24 | 2,329 | 2,331.5 | 2,315 | 2,321.5 | -5.5 | -0.2% | 71,160 |
51～
100
件表示中 / 1095件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＳＰ５００ヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
