4,476
-14 (-0.31%)
株価：2025/01/24 14:34
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ ＥＳＧ指数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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 4,495 | 4,505 | 4,471 | 4,476 | -14 | -0.3% | 910 |
| 2025/01/23 | 4,470 | 4,490 | 4,470 | 4,490 | +34 | +0.8% | 360 |
| 2025/01/22 | 4,443 | 4,457 | 4,443 | 4,456 | +42 | +1% | 910 |
| 2025/01/21 | 4,434 | 4,434 | 4,414 | 4,414 | -7 | -0.2% | 200 |
| 2025/01/20 | 4,419 | 4,428 | 4,408 | 4,421 | +40 | +0.9% | 370 |
| 2025/01/17 | 4,361 | 4,381 | 4,350 | 4,381 | -26 | -0.6% | 160 |
| 2025/01/16 | 4,408 | 4,424 | 4,396 | 4,407 | +32 | +0.7% | 1,040 |
| 2025/01/15 | 4,386 | 4,386 | 4,374 | 4,375 | -11 | -0.3% | 780 |
| 2025/01/14 | 4,374 | 4,386 | 4,367 | 4,386 | -34 | -0.8% | 290 |
| 2025/01/10 | 4,467 | 4,467 | 4,420 | 4,420 | -8 | -0.2% | 130 |
| 2025/01/09 | 4,435 | 4,435 | 4,420 | 4,428 | -20 | -0.4% | 320 |
| 2025/01/08 | 4,460 | 4,460 | 4,432 | 4,448 | -16 | -0.4% | 500 |
| 2025/01/07 | 4,460 | 4,489 | 4,460 | 4,464 | +19 | +0.4% | 500 |
| 2025/01/06 | 4,445 | 4,449 | 4,437 | 4,445 | -25 | -0.6% | 1,430 |
| 2024/12/30 | 4,477 | 4,477 | 4,458 | 4,470 | -46 | -1% | 230 |
| 2024/12/27 | 4,515 | 4,530 | 4,506 | 4,516 | +2 | ±0% | 440 |
| 2024/12/26 | 4,504 | 4,517 | 4,503 | 4,514 | +34 | +0.8% | 560 |
| 2024/12/25 | 4,470 | 4,480 | 4,460 | 4,480 | +34 | +0.8% | 500 |
| 2024/12/24 | 4,463 | 4,463 | 4,446 | 4,446 | +16 | +0.4% | 390 |
| 2024/12/23 | 4,418 | 4,430 | 4,416 | 4,430 | +72 | +1.7% | 520 |
| 2024/12/20 | 4,375 | 4,396 | 4,358 | 4,358 | +35 | +0.8% | 90 |
| 2024/12/19 | 4,318 | 4,332 | 4,309 | 4,323 | -89 | -2% | 52,130 |
| 2024/12/18 | 4,407 | 4,412 | 4,407 | 4,412 | -11 | -0.2% | 60 |
| 2024/12/17 | 4,425 | 4,425 | 4,413 | 4,423 | +14 | +0.3% | 520 |
| 2024/12/16 | 4,400 | 4,410 | 4,400 | 4,409 | +13 | +0.3% | 28,170 |
| 2024/12/13 | 4,396 | 4,400 | 4,396 | 4,396 | -11 | -0.2% | 28,250 |
| 2024/12/12 | 4,401 | 4,407 | 4,396 | 4,407 | +40 | +0.9% | 340 |
| 2024/12/11 | 4,365 | 4,373 | 4,365 | 4,367 | +19 | +0.4% | 130 |
| 2024/12/10 | 4,353 | 4,362 | 4,348 | 4,348 | -1 | ±0% | 760 |
| 2024/12/09 | 4,349 | 4,349 | 4,349 | 4,349 | +1 | ±0% | 40 |
| 2024/12/06 | 4,350 | 4,350 | 4,331 | 4,348 | -2 | ±0% | 670 |
| 2024/12/05 | 4,345 | 4,361 | 4,345 | 4,350 | +24 | +0.6% | 560 |
| 2024/12/04 | 4,357 | 4,357 | 4,320 | 4,326 | +6 | +0.1% | 50 |
| 2024/12/03 | 4,327 | 4,327 | 4,320 | 4,320 | -7 | -0.2% | 30 |
| 2024/12/02 | 4,303 | 4,333 | 4,303 | 4,327 | +31 | +0.7% | 740 |
| 2024/11/29 | 4,330 | 4,330 | 4,296 | 4,296 | -53 | -1.2% | 510 |
| 2024/11/28 | 4,368 | 4,368 | 4,335 | 4,349 | -19 | -0.4% | 1,030 |
| 2024/11/27 | 4,440 | 4,440 | 4,368 | 4,368 | -31 | -0.7% | 600 |
| 2024/11/26 | 4,394 | 4,474 | 4,377 | 4,399 | -10 | -0.2% | 1,490 |
| 2024/11/25 | 4,398 | 4,409 | 4,398 | 4,409 | +19 | +0.4% | 120 |
| 2024/11/22 | 4,376 | 4,390 | 4,375 | 4,390 | +24 | +0.5% | 100 |
| 2024/11/21 | 4,400 | 4,400 | 4,359 | 4,366 | -37 | -0.8% | 420 |
| 2024/11/20 | 4,370 | 4,403 | 4,370 | 4,403 | +44 | +1% | 180 |
| 2024/11/19 | 4,324 | 4,359 | 4,324 | 4,359 | +19 | +0.4% | 50 |
| 2024/11/18 | 4,396 | 4,413 | 4,330 | 4,340 | -65 | -1.5% | 81,670 |
| 2024/11/15 | 4,436 | 4,436 | 4,405 | 4,405 | -31 | -0.7% | 2,850 |
| 2024/11/14 | 4,418 | 4,436 | 4,418 | 4,436 | +32 | +0.7% | 280 |
| 2024/11/13 | 4,422 | 4,422 | 4,398 | 4,404 | +24 | +0.5% | 1,840 |
| 2024/11/12 | 4,397 | 4,397 | 4,379 | 4,380 | -17 | -0.4% | 570 |
| 2024/11/11 | 4,389 | 4,397 | 4,370 | 4,397 | +49 | +1.1% | 400 |
1～
50
件表示中 / 935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
