4,448
+14 (+0.32%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００スコアリング＆スクリーニング指数連動型上の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,445 | 4,448 | 4,443 | 4,448 | +14 | +0.3% | 180,360 |
| 2025/08/21 | 4,430 | 4,434 | 4,430 | 4,434 | +4 | +0.1% | 150 |
| 2025/08/20 | 4,436 | 4,436 | 4,430 | 4,430 | -43 | -1% | 460 |
| 2025/08/19 | 4,480 | 4,480 | 4,470 | 4,473 | +3 | +0.1% | 560 |
| 2025/08/18 | 4,480 | 4,480 | 4,470 | 4,470 | -7 | -0.2% | 570 |
| 2025/08/15 | 4,470 | 4,487 | 4,470 | 4,477 | +27 | +0.6% | 100,470 |
| 2025/08/14 | 4,475 | 4,475 | 4,450 | 4,450 | -23 | -0.5% | 2,300 |
| 2025/08/13 | 4,486 | 4,486 | 4,473 | 4,473 | +21 | +0.5% | 650 |
| 2025/08/12 | 4,393 | 4,452 | 4,393 | 4,452 | +64 | +1.5% | 510 |
| 2025/08/08 | 4,412 | 4,412 | 4,375 | 4,388 | -1 | ±0% | 1,560 |
| 2025/08/07 | 4,409 | 4,409 | 4,389 | 4,389 | +16 | +0.4% | 510 |
| 2025/08/06 | 4,373 | 4,373 | 4,373 | 4,373 | -18 | -0.4% | 140 |
| 2025/08/05 | 4,378 | 4,391 | 4,372 | 4,391 | +55 | +1.3% | 490 |
| 2025/08/04 | 4,322 | 4,344 | 4,320 | 4,336 | -142 | -3.2% | 1,450 |
| 2025/08/01 | 4,484 | 4,491 | 4,478 | 4,478 | ±0 | ±0% | 3,530 |
| 2025/07/31 | 4,457 | 4,490 | 4,457 | 4,478 | +61 | +1.4% | 11,180 |
| 2025/07/30 | 4,418 | 4,424 | 4,413 | 4,417 | -27 | -0.6% | 36,410 |
| 2025/07/29 | 4,444 | 4,444 | 4,444 | 4,444 | ±0 | ±0% | 20 |
| 2025/07/28 | 4,400 | 4,444 | 4,400 | 4,444 | +52 | +1.2% | 5,670 |
| 2025/07/25 | 4,383 | 4,406 | 4,383 | 4,392 | +39 | +0.9% | 1,700 |
| 2025/07/24 | 4,365 | 4,365 | 4,352 | 4,353 | +21 | +0.5% | 510 |
| 2025/07/23 | 4,332 | 4,332 | 4,332 | 4,332 | - | - | 1,060 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 4,336 | 4,387 | 4,336 | 4,387 | +52 | +1.2% | 1,900 |
| 2025/07/17 | 4,335 | 4,335 | 4,331 | 4,335 | ±0 | ±0% | 320 |
| 2025/07/16 | 4,331 | 4,335 | 4,328 | 4,335 | +4 | +0.1% | 130 |
| 2025/07/15 | 4,291 | 4,340 | 4,291 | 4,331 | +40 | +0.9% | 810 |
| 2025/07/14 | 4,288 | 4,291 | 4,286 | 4,291 | -16 | -0.4% | 300 |
| 2025/07/11 | 4,275 | 4,307 | 4,275 | 4,307 | +32 | +0.7% | 570 |
| 2025/07/10 | 4,275 | 4,275 | 4,275 | 4,275 | ±0 | ±0% | 10 |
| 2025/07/09 | 4,251 | 4,276 | 4,251 | 4,275 | +26 | +0.6% | 140 |
| 2025/07/08 | 4,225 | 4,253 | 4,225 | 4,249 | +19 | +0.4% | 500 |
| 2025/07/07 | 4,220 | 4,230 | 4,209 | 4,230 | +10 | +0.2% | 27,140 |
| 2025/07/04 | 4,205 | 4,234 | 4,205 | 4,220 | +30 | +0.7% | 70,820 |
| 2025/07/03 | 4,189 | 4,190 | 4,180 | 4,190 | - | - | 1,580 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 4,162 | 4,163 | 4,149 | 4,149 | -10 | -0.2% | 110 |
| 2025/06/30 | 4,146 | 4,172 | 4,146 | 4,159 | +16 | +0.4% | 460 |
| 2025/06/27 | 4,143 | 4,143 | 4,135 | 4,143 | +22 | +0.5% | 430 |
| 2025/06/26 | 4,116 | 4,123 | 4,114 | 4,121 | +9 | +0.2% | 410 |
| 2025/06/25 | 4,109 | 4,112 | 4,109 | 4,112 | +3 | +0.1% | 70 |
| 2025/06/24 | 4,143 | 4,143 | 4,108 | 4,109 | +36 | +0.9% | 150 |
| 2025/06/23 | 4,030 | 4,073 | 4,030 | 4,073 | +36 | +0.9% | 540 |
| 2025/06/20 | 4,009 | 4,037 | 4,009 | 4,037 | +12 | +0.3% | 70 |
| 2025/06/19 | 4,069 | 4,069 | 4,025 | 4,025 | -25 | -0.6% | 7,380 |
| 2025/06/18 | 4,050 | 4,052 | 4,050 | 4,050 | ±0 | ±0% | 60 |
| 2025/06/17 | 4,019 | 4,061 | 4,019 | 4,050 | +36 | +0.9% | 720 |
| 2025/06/16 | 4,003 | 4,018 | 4,003 | 4,014 | +37 | +0.9% | 320 |
| 2025/06/13 | 3,992 | 3,992 | 3,977 | 3,977 | -47 | -1.2% | 40 |
| 2025/06/12 | 4,030 | 4,034 | 4,024 | 4,024 | -46 | -1.1% | 6,070 |
1～
50
件表示中 / 1077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
