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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,442.5 | 2,469.5 | 2,439.5 | 2,440.5 | -38.5 | -1.6% | 16,890 |
| 2024/07/24 | 2,481 | 2,483 | 2,476.5 | 2,479 | -13 | -0.5% | 4,690 |
| 2024/07/23 | 2,492.5 | 2,495 | 2,491 | 2,492 | +14.5 | +0.6% | 7,120 |
| 2024/07/22 | 2,479 | 2,480 | 2,472 | 2,477.5 | -42.5 | -1.7% | 37,460 |
| 2024/07/19 | 2,494 | 2,520 | 2,492 | 2,520 | +5.5 | +0.2% | 46,140 |
| 2024/07/18 | 2,513 | 2,515 | 2,512 | 2,514.5 | -23.5 | -0.9% | 24,350 |
| 2024/07/17 | 2,542.5 | 2,542.5 | 2,537.5 | 2,538 | +5 | +0.2% | 22,200 |
| 2024/07/16 | 2,532.5 | 2,535.5 | 2,532 | 2,533 | +23.5 | +0.9% | 25,810 |
| 2024/07/12 | 2,506.5 | 2,511.5 | 2,506.5 | 2,509.5 | -21.5 | -0.8% | 24,630 |
| 2024/07/11 | 2,531 | 2,532 | 2,529.5 | 2,531 | +24 | +1% | 27,180 |
| 2024/07/10 | 2,508.5 | 2,509 | 2,507 | 2,507 | -1.5 | -0.1% | 11,400 |
| 2024/07/09 | 2,509 | 2,510 | 2,507.5 | 2,508.5 | +11.5 | +0.5% | 22,790 |
| 2024/07/08 | 2,500 | 2,500 | 2,495 | 2,497 | +6 | +0.2% | 13,460 |
| 2024/07/05 | 2,488 | 2,491 | 2,488 | 2,491 | +2.5 | +0.1% | 64,490 |
| 2024/07/04 | 2,487.5 | 2,491 | 2,487.5 | 2,488.5 | +11 | +0.4% | 9,940 |
| 2024/07/03 | 2,477 | 2,480 | 2,474.5 | 2,477.5 | +17.5 | +0.7% | 14,770 |
| 2024/07/02 | 2,461.5 | 2,461.5 | 2,456.5 | 2,460 | -4 | -0.2% | 22,740 |
| 2024/07/01 | 2,475 | 2,475 | 2,460 | 2,464 | -9 | -0.4% | 13,930 |
| 2024/06/28 | 2,472.5 | 2,478 | 2,471 | 2,473 | +12 | +0.5% | 16,510 |
| 2024/06/27 | 2,458 | 2,461 | 2,455 | 2,461 | -3.5 | -0.1% | 13,530 |
| 2024/06/26 | 2,461.5 | 2,464.5 | 2,460 | 2,464.5 | +8 | +0.3% | 7,580 |
| 2024/06/25 | 2,453 | 2,456.5 | 2,452 | 2,456.5 | -3.5 | -0.1% | 13,660 |
| 2024/06/24 | 2,461 | 2,463 | 2,455 | 2,460 | -7 | -0.3% | 21,940 |
| 2024/06/21 | 2,466.5 | 2,467 | 2,463.5 | 2,467 | -12 | -0.5% | 23,040 |
| 2024/06/20 | 2,472 | 2,480 | 2,472 | 2,479 | +7.5 | +0.3% | 6,410 |
| 2024/06/19 | 2,469.5 | 2,472.5 | 2,469.5 | 2,471.5 | +6.5 | +0.3% | 7,760 |
| 2024/06/18 | 2,466.5 | 2,467 | 2,463 | 2,465 | +19 | +0.8% | 17,260 |
| 2024/06/17 | 2,448.5 | 2,448.5 | 2,443 | 2,446 | -1.5 | -0.1% | 9,770 |
| 2024/06/14 | 2,433 | 2,447.5 | 2,433 | 2,447.5 | +3 | +0.1% | 67,340 |
| 2024/06/13 | 2,444 | 2,447 | 2,443.5 | 2,444.5 | +20.5 | +0.8% | 32,470 |
| 2024/06/12 | 2,420.5 | 2,424 | 2,420 | 2,424 | +9.5 | +0.4% | 4,990 |
| 2024/06/11 | 2,422 | 2,422 | 2,412.5 | 2,414.5 | +6.5 | +0.3% | 8,290 |
| 2024/06/10 | 2,409.5 | 2,410 | 2,406.5 | 2,408 | -7 | -0.3% | 6,560 |
| 2024/06/07 | 2,418.5 | 2,418.5 | 2,411 | 2,415 | +1.5 | +0.1% | 7,850 |
| 2024/06/06 | 2,413 | 2,416 | 2,412 | 2,413.5 | +25.5 | +1.1% | 12,270 |
| 2024/06/05 | 2,389 | 2,390 | 2,387 | 2,388 | +4.5 | +0.2% | 8,700 |
| 2024/06/04 | 2,381 | 2,385.5 | 2,380.5 | 2,383.5 | -4 | -0.2% | 7,340 |
| 2024/06/03 | 2,383.5 | 2,390 | 2,383.5 | 2,387.5 | +32 | +1.4% | 57,920 |
| 2024/05/31 | 2,356.5 | 2,360 | 2,354 | 2,355.5 | -7 | -0.3% | 11,140 |
| 2024/05/30 | 2,369 | 2,369.5 | 2,362 | 2,362.5 | -22.5 | -0.9% | 23,540 |
| 2024/05/29 | 2,399 | 2,399 | 2,384.5 | 2,385 | -12 | -0.5% | 10,110 |
| 2024/05/28 | 2,409 | 2,409 | 2,393.5 | 2,397 | +9 | +0.4% | 75,160 |
| 2024/05/27 | 2,390.5 | 2,392 | 2,388 | 2,388 | +3.5 | +0.1% | 12,000 |
| 2024/05/24 | 2,373 | 2,385 | 2,373 | 2,384.5 | -26.5 | -1.1% | 10,510 |
| 2024/05/23 | 2,419 | 2,419 | 2,401.5 | 2,411 | +8.5 | +0.4% | 5,930 |
| 2024/05/22 | 2,400 | 2,404 | 2,400 | 2,402.5 | +5.5 | +0.2% | 4,520 |
| 2024/05/21 | 2,398 | 2,398 | 2,390 | 2,397 | -1 | ±0% | 75,880 |
| 2024/05/20 | 2,388.5 | 2,400 | 2,388.5 | 2,398 | +5.5 | +0.2% | 10,010 |
| 2024/05/17 | 2,392.5 | 2,393.5 | 2,390.5 | 2,392.5 | -8 | -0.3% | 4,420 |
| 2024/05/16 | 2,399.5 | 2,401 | 2,398 | 2,400.5 | +30.5 | +1.3% | 78,710 |
201～
250
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
