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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,517.5 | 2,522.5 | 2,517 | 2,518.5 | -20 | -0.8% | 14,570 |
| 2024/10/07 | 2,545 | 2,545 | 2,538.5 | 2,538.5 | +16 | +0.6% | 62,740 |
| 2024/10/04 | 2,521.5 | 2,526.5 | 2,517.5 | 2,522.5 | +2 | +0.1% | 11,090 |
| 2024/10/03 | 2,527.5 | 2,530 | 2,520 | 2,520.5 | +1 | ±0% | 34,010 |
| 2024/10/02 | 2,521 | 2,527 | 2,517 | 2,519.5 | -29 | -1.1% | 34,950 |
| 2024/10/01 | 2,547.5 | 2,554 | 2,545 | 2,548.5 | +11 | +0.4% | 42,150 |
| 2024/09/30 | 2,541 | 2,542 | 2,536 | 2,537.5 | -7.5 | -0.3% | 66,280 |
| 2024/09/27 | 2,560 | 2,560 | 2,541.5 | 2,545 | -3.5 | -0.1% | 36,240 |
| 2024/09/26 | 2,534.5 | 2,550 | 2,534.5 | 2,548.5 | +15 | +0.6% | 111,480 |
| 2024/09/25 | 2,540 | 2,540 | 2,532 | 2,533.5 | -0.5 | ±0% | 85,350 |
| 2024/09/24 | 2,529 | 2,535.5 | 2,527.5 | 2,534 | +6 | +0.2% | 104,850 |
| 2024/09/20 | 2,529 | 2,529 | 2,525 | 2,528 | +8 | +0.3% | 62,700 |
| 2024/09/19 | 2,507 | 2,520 | 2,498 | 2,520 | +20 | +0.8% | 32,840 |
| 2024/09/18 | 2,498 | 2,501 | 2,498 | 2,500 | +4 | +0.2% | 66,400 |
| 2024/09/17 | 2,494.5 | 2,497.5 | 2,493.5 | 2,496 | +14 | +0.6% | 177,760 |
| 2024/09/13 | 2,483.5 | 2,485 | 2,481.5 | 2,482 | +14.5 | +0.6% | 150,530 |
| 2024/09/12 | 2,462 | 2,468.5 | 2,460.5 | 2,467.5 | +40 | +1.6% | 131,260 |
| 2024/09/11 | 2,436.5 | 2,436.5 | 2,425.5 | 2,427.5 | +4.5 | +0.2% | 30,830 |
| 2024/09/10 | 2,431.5 | 2,431.5 | 2,423 | 2,423 | +12.5 | +0.5% | 59,830 |
| 2024/09/09 | 2,401 | 2,413 | 2,401 | 2,410.5 | -38 | -1.6% | 155,900 |
| 2024/09/06 | 2,450 | 2,450.5 | 2,443.5 | 2,448.5 | -9.5 | -0.4% | 116,300 |
| 2024/09/05 | 2,457.5 | 2,462 | 2,452 | 2,458 | +7.5 | +0.3% | 116,130 |
| 2024/09/04 | 2,462.5 | 2,463.5 | 2,450 | 2,450.5 | -65 | -2.6% | 116,930 |
| 2024/09/03 | 2,517 | 2,518 | 2,512.5 | 2,515.5 | +1 | ±0% | 7,680 |
| 2024/09/02 | 2,525 | 2,525 | 2,514.5 | 2,514.5 | +11 | +0.4% | 20,340 |
| 2024/08/30 | 2,496.5 | 2,503.5 | 2,495 | 2,503.5 | +13.5 | +0.5% | 19,780 |
| 2024/08/29 | 2,477.5 | 2,491 | 2,477.5 | 2,490 | -20.5 | -0.8% | 45,570 |
| 2024/08/28 | 2,505 | 2,510.5 | 2,505 | 2,510.5 | +4.5 | +0.2% | 29,370 |
| 2024/08/27 | 2,505.5 | 2,507.5 | 2,502.5 | 2,506 | -8.5 | -0.3% | 11,690 |
| 2024/08/26 | 2,512.5 | 2,523 | 2,511 | 2,514.5 | +17.5 | +0.7% | 147,510 |
| 2024/08/23 | 2,494 | 2,498.5 | 2,493 | 2,497 | -11.5 | -0.5% | 42,590 |
| 2024/08/22 | 2,510.5 | 2,512.5 | 2,506.5 | 2,508.5 | +4.5 | +0.2% | 41,600 |
| 2024/08/21 | 2,499.5 | 2,505 | 2,499.5 | 2,504 | ±0 | ±0% | 13,370 |
| 2024/08/20 | 2,506.5 | 2,509 | 2,504 | 2,504 | +21.5 | +0.9% | 36,250 |
| 2024/08/19 | 2,488.5 | 2,489 | 2,482.5 | 2,482.5 | -2.5 | -0.1% | 19,930 |
| 2024/08/16 | 2,482.5 | 2,487 | 2,479 | 2,485 | +43 | +1.8% | 97,380 |
| 2024/08/15 | 2,438 | 2,447 | 2,438 | 2,442 | +8 | +0.3% | 111,570 |
| 2024/08/14 | 2,429.5 | 2,435 | 2,429.5 | 2,434 | +35.5 | +1.5% | 20,160 |
| 2024/08/13 | 2,396 | 2,399.5 | 2,393.5 | 2,398.5 | +12 | +0.5% | 24,570 |
| 2024/08/09 | 2,386 | 2,389 | 2,377 | 2,386.5 | +54 | +2.3% | 27,030 |
| 2024/08/08 | 2,322 | 2,337 | 2,321 | 2,332.5 | -26.5 | -1.1% | 107,610 |
| 2024/08/07 | 2,341 | 2,397 | 2,340 | 2,359 | +2 | +0.1% | 42,500 |
| 2024/08/06 | 2,340.5 | 2,400.5 | 2,340.5 | 2,357 | +66.5 | +2.9% | 60,790 |
| 2024/08/05 | 2,372 | 2,374.5 | 2,290.5 | 2,290.5 | -137.5 | -5.7% | 105,320 |
| 2024/08/02 | 2,433 | 2,433 | 2,414 | 2,428 | -72 | -2.9% | 52,040 |
| 2024/08/01 | 2,486.5 | 2,500 | 2,482 | 2,500 | +47 | +1.9% | 15,450 |
| 2024/07/31 | 2,441.5 | 2,455 | 2,439 | 2,453 | +3 | +0.1% | 27,880 |
| 2024/07/30 | 2,445 | 2,450 | 2,441 | 2,450 | -11 | -0.4% | 35,580 |
| 2024/07/29 | 2,455 | 2,461 | 2,454.5 | 2,461 | +29 | +1.2% | 81,870 |
| 2024/07/26 | 2,429 | 2,436 | 2,427.5 | 2,432 | -8.5 | -0.3% | 60,890 |
151～
200
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
