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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,580.5 | 2,585.5 | 2,577 | 2,578 | -87.5 | -3.3% | 100,210 |
| 2024/12/18 | 2,657.5 | 2,665.5 | 2,656 | 2,665.5 | -2 | -0.1% | 2,420 |
| 2024/12/17 | 2,667.5 | 2,670 | 2,665.5 | 2,667.5 | +7.5 | +0.3% | 87,090 |
| 2024/12/16 | 2,660.5 | 2,662.5 | 2,660 | 2,660 | -4.5 | -0.2% | 6,900 |
| 2024/12/13 | 2,665 | 2,666 | 2,661.5 | 2,664.5 | -9.5 | -0.4% | 7,660 |
| 2024/12/12 | 2,667 | 2,674 | 2,667 | 2,674 | +17.5 | +0.7% | 9,200 |
| 2024/12/11 | 2,656 | 2,658 | 2,655 | 2,656.5 | -6.5 | -0.2% | 13,500 |
| 2024/12/10 | 2,670 | 2,670 | 2,659.5 | 2,663 | -15 | -0.6% | 98,610 |
| 2024/12/09 | 2,679 | 2,699.5 | 2,675 | 2,678 | +5.5 | +0.2% | 7,800 |
| 2024/12/06 | 2,672 | 2,677 | 2,669.5 | 2,672.5 | -6.5 | -0.2% | 6,780 |
| 2024/12/05 | 2,676 | 2,679 | 2,667.5 | 2,679 | +13.5 | +0.5% | 16,050 |
| 2024/12/04 | 2,665 | 2,666.5 | 2,662.5 | 2,665.5 | +3.5 | +0.1% | 13,310 |
| 2024/12/03 | 2,663 | 2,663.5 | 2,659.5 | 2,662 | +12 | +0.5% | 106,070 |
| 2024/12/02 | 2,653.5 | 2,655 | 2,649.5 | 2,650 | -23 | -0.9% | 16,330 |
| 2024/11/29 | 2,644.5 | 2,673 | 2,642 | 2,673 | +33.5 | +1.3% | 32,060 |
| 2024/11/28 | 2,659.5 | 2,659.5 | 2,639.5 | 2,639.5 | -26 | -1% | 4,900 |
| 2024/11/27 | 2,650 | 2,665.5 | 2,649.5 | 2,665.5 | +24 | +0.9% | 18,720 |
| 2024/11/26 | 2,634.5 | 2,641.5 | 2,627.5 | 2,641.5 | -1 | ±0% | 72,450 |
| 2024/11/25 | 2,640.5 | 2,642.5 | 2,638.5 | 2,642.5 | +20 | +0.8% | 16,970 |
| 2024/11/22 | 2,620.5 | 2,623 | 2,604 | 2,622.5 | +18 | +0.7% | 7,820 |
| 2024/11/21 | 2,610.5 | 2,610.5 | 2,597.5 | 2,604.5 | -10.5 | -0.4% | 7,980 |
| 2024/11/20 | 2,612 | 2,615 | 2,610 | 2,615 | -4 | -0.2% | 17,390 |
| 2024/11/19 | 2,599.5 | 2,619 | 2,598 | 2,619 | +18 | +0.7% | 28,520 |
| 2024/11/18 | 2,609.5 | 2,609.5 | 2,591 | 2,601 | -9 | -0.3% | 16,940 |
| 2024/11/15 | 2,622 | 2,622 | 2,610 | 2,610 | -32 | -1.2% | 10,930 |
| 2024/11/14 | 2,645 | 2,645 | 2,638.5 | 2,642 | +10.5 | +0.4% | 136,460 |
| 2024/11/13 | 2,638.5 | 2,638.5 | 2,631.5 | 2,631.5 | -12.5 | -0.5% | 10,800 |
| 2024/11/12 | 2,647 | 2,648 | 2,644 | 2,644 | -7 | -0.3% | 8,520 |
| 2024/11/11 | 2,649.5 | 2,651.5 | 2,647.5 | 2,651 | +14.5 | +0.5% | 83,420 |
| 2024/11/08 | 2,638 | 2,638 | 2,634.5 | 2,636.5 | +13.5 | +0.5% | 16,810 |
| 2024/11/07 | 2,617 | 2,623 | 2,613.5 | 2,623 | +3.5 | +0.1% | 64,470 |
| 2024/11/06 | 2,552 | 2,619.5 | 2,552 | 2,619.5 | +95 | +3.8% | 82,730 |
| 2024/11/05 | 2,522 | 2,526 | 2,520 | 2,524.5 | +2.5 | +0.1% | 37,320 |
| 2024/11/01 | 2,519 | 2,524.5 | 2,514 | 2,522 | -32.5 | -1.3% | 69,810 |
| 2024/10/31 | 2,560.5 | 2,561 | 2,554.5 | 2,554.5 | -24.5 | -0.9% | 35,570 |
| 2024/10/30 | 2,582.5 | 2,586.5 | 2,579 | 2,579 | +7 | +0.3% | 10,290 |
| 2024/10/29 | 2,571.5 | 2,573 | 2,567.5 | 2,572 | -4 | -0.2% | 9,480 |
| 2024/10/28 | 2,576 | 2,581.5 | 2,576 | 2,576 | +9 | +0.4% | 10,560 |
| 2024/10/25 | 2,567 | 2,569 | 2,564.5 | 2,567 | +0.5 | ±0% | 9,130 |
| 2024/10/24 | 2,565.5 | 2,570 | 2,562.5 | 2,566.5 | -17.5 | -0.7% | 6,760 |
| 2024/10/23 | 2,584.5 | 2,585 | 2,582 | 2,584 | +2.5 | +0.1% | 5,740 |
| 2024/10/22 | 2,589 | 2,589 | 2,581.5 | 2,581.5 | -10 | -0.4% | 17,290 |
| 2024/10/21 | 2,597 | 2,597 | 2,590.5 | 2,591.5 | +6 | +0.2% | 7,720 |
| 2024/10/18 | 2,587 | 2,587 | 2,581.5 | 2,585.5 | +4.5 | +0.2% | 9,400 |
| 2024/10/17 | 2,580.5 | 2,581 | 2,576 | 2,581 | +5.5 | +0.2% | 51,650 |
| 2024/10/16 | 2,573.5 | 2,575.5 | 2,571 | 2,575.5 | -19 | -0.7% | 21,970 |
| 2024/10/15 | 2,593.5 | 2,596.5 | 2,593.5 | 2,594.5 | +37 | +1.4% | 29,790 |
| 2024/10/11 | 2,561 | 2,561 | 2,555.5 | 2,557.5 | -2 | -0.1% | 26,710 |
| 2024/10/10 | 2,559.5 | 2,563 | 2,559.5 | 2,559.5 | +21.5 | +0.8% | 44,620 |
| 2024/10/09 | 2,540 | 2,542 | 2,537.5 | 2,538 | +19.5 | +0.8% | 10,010 |
101～
150
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
