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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,106 | 3,112 | 3,097 | 3,097 | -45 | -1.4% | 110 |
| 2023/10/18 | 3,138 | 3,142 | 3,137 | 3,142 | +3 | +0.1% | 220 |
| 2023/10/17 | 3,164 | 3,164 | 3,139 | 3,139 | +24 | +0.8% | 90 |
| 2023/10/16 | 3,136 | 3,136 | 3,115 | 3,115 | -27 | -0.9% | 840 |
| 2023/10/13 | 3,162 | 3,162 | 3,140 | 3,142 | -8 | -0.3% | 100 |
| 2023/10/12 | 3,143 | 3,150 | 3,143 | 3,150 | +35 | +1.1% | 180 |
| 2023/10/11 | 3,133 | 3,133 | 3,109 | 3,115 | +12 | +0.4% | 120 |
| 2023/10/10 | 3,090 | 3,103 | 3,087 | 3,103 | +61 | +2% | 210 |
| 2023/10/06 | 3,037 | 3,042 | 3,037 | 3,042 | -4 | -0.1% | 300 |
| 2023/10/05 | 3,039 | 3,046 | 3,039 | 3,046 | +24 | +0.8% | 70 |
| 2023/10/04 | 3,030 | 3,030 | 3,022 | 3,022 | -58 | -1.9% | 150 |
| 2023/10/03 | 3,079 | 3,081 | 3,050 | 3,080 | -10 | -0.3% | 140 |
| 2023/10/02 | 3,116 | 3,116 | 3,089 | 3,090 | +16 | +0.5% | 170 |
| 2023/09/29 | 3,074 | 3,076 | 3,070 | 3,074 | +10 | +0.3% | 190 |
| 2023/09/28 | 3,062 | 3,066 | 3,062 | 3,064 | ±0 | ±0% | 60 |
| 2023/09/27 | 3,058 | 3,064 | 3,055 | 3,064 | -21 | -0.7% | 80 |
| 2023/09/26 | 3,104 | 3,104 | 3,085 | 3,085 | +7 | +0.2% | 30 |
| 2023/09/25 | 3,115 | 3,115 | 3,074 | 3,078 | -3 | -0.1% | 220 |
| 2023/09/22 | 3,068 | 3,081 | 3,060 | 3,081 | -41 | -1.3% | 470 |
| 2023/09/21 | 3,134 | 3,134 | 3,120 | 3,122 | -28 | -0.9% | 130 |
| 2023/09/20 | 3,150 | 3,150 | 3,147 | 3,150 | -8 | -0.3% | 80 |
| 2023/09/19 | 3,200 | 3,200 | 3,158 | 3,158 | -42 | -1.3% | 240 |
| 2023/09/15 | 3,198 | 3,200 | 3,198 | 3,200 | +33 | +1% | 30 |
| 2023/09/14 | 3,170 | 3,170 | 3,167 | 3,167 | -3 | -0.1% | 30 |
| 2023/09/13 | 3,158 | 3,170 | 3,157 | 3,170 | +8 | +0.3% | 100 |
| 2023/09/12 | 3,167 | 3,167 | 3,159 | 3,162 | +25 | +0.8% | 110 |
| 2023/09/11 | 3,146 | 3,148 | 3,137 | 3,137 | -9 | -0.3% | 400 |
| 2023/09/08 | 3,148 | 3,148 | 3,140 | 3,146 | -10 | -0.3% | 110 |
| 2023/09/07 | 3,183 | 3,183 | 3,107 | 3,156 | -37 | -1.2% | 2,240 |
| 2023/09/06 | 3,190 | 3,211 | 3,190 | 3,193 | -6 | -0.2% | 790 |
| 2023/09/05 | 3,195 | 3,199 | 3,193 | 3,199 | +8 | +0.3% | 250 |
| 2023/09/04 | 3,186 | 3,191 | 3,186 | 3,191 | +16 | +0.5% | 1,280 |
| 2023/09/01 | 3,197 | 3,207 | 3,170 | 3,175 | -11 | -0.3% | 350 |
| 2023/08/31 | 3,200 | 3,200 | 3,183 | 3,186 | +4 | +0.1% | 310 |
| 2023/08/30 | 3,172 | 3,182 | 3,172 | 3,182 | +51 | +1.6% | 390 |
| 2023/08/29 | 3,131 | 3,131 | 3,131 | 3,131 | +17 | +0.5% | 200 |
| 2023/08/28 | 3,130 | 3,130 | 3,114 | 3,114 | - | - | 390 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 3,116 | 3,127 | 3,116 | 3,127 | +38 | +1.2% | 80 |
| 2023/08/23 | 3,089 | 3,089 | 3,089 | 3,089 | -4 | -0.1% | 20 |
| 2023/08/22 | 3,102 | 3,102 | 3,093 | 3,093 | +37 | +1.2% | 50 |
| 2023/08/21 | 3,063 | 3,063 | 3,056 | 3,056 | -3 | -0.1% | 80 |
| 2023/08/18 | 3,096 | 3,096 | 3,059 | 3,059 | -49 | -1.6% | 270 |
| 2023/08/17 | 3,111 | 3,111 | 3,108 | 3,108 | -3 | -0.1% | 200 |
| 2023/08/16 | 3,112 | 3,114 | 3,110 | 3,111 | -40 | -1.3% | 390 |
| 2023/08/15 | 3,122 | 3,152 | 3,122 | 3,151 | +42 | +1.4% | 1,520 |
| 2023/08/14 | 3,104 | 3,109 | 3,104 | 3,109 | +3 | +0.1% | 310 |
| 2023/08/10 | 3,131 | 3,131 | 3,100 | 3,106 | -3 | -0.1% | 430 |
| 2023/08/09 | 3,109 | 3,109 | 3,109 | 3,109 | -1 | ±0% | 30 |
| 2023/08/08 | 3,107 | 3,110 | 3,107 | 3,110 | +34 | +1.1% | 640 |
451～
500
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
