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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 2,516.5 | 2,516.5 | 2,483 | 2,487 | -31 | -1.2% | 10,580 |
| 2023/03/10 | 2,523.5 | 2,523.5 | 2,504.5 | 2,518 | -64 | -2.5% | 1,700 |
| 2023/03/09 | 2,627.5 | 2,627.5 | 2,582 | 2,582 | -46 | -1.8% | 1,420 |
| 2023/03/08 | 2,623.5 | 2,628.5 | 2,617 | 2,628 | -11 | -0.4% | 2,640 |
| 2023/03/07 | 2,636.5 | 2,641 | 2,633 | 2,639 | +12 | +0.5% | 720 |
| 2023/03/06 | 2,635 | 2,635 | 2,621.5 | 2,627 | +31.5 | +1.2% | 2,450 |
| 2023/03/03 | 2,570 | 2,597 | 2,570 | 2,595.5 | +27.5 | +1.1% | 1,670 |
| 2023/03/02 | 2,610.5 | 2,610.5 | 2,565.5 | 2,568 | -16.5 | -0.6% | 1,650 |
| 2023/03/01 | 2,573 | 2,586 | 2,573 | 2,584.5 | -9 | -0.3% | 240 |
| 2023/02/28 | 2,595 | 2,595 | 2,592 | 2,593.5 | +9 | +0.3% | 60 |
| 2023/02/27 | 2,578 | 2,584.5 | 2,578 | 2,584.5 | +6 | +0.2% | 60 |
| 2023/02/24 | 2,577 | 2,580 | 2,577 | 2,578.5 | +1.5 | +0.1% | 100 |
| 2023/02/22 | 2,585 | 2,585 | 2,574 | 2,577 | -24 | -0.9% | 860 |
| 2023/02/21 | 2,606.5 | 2,606.5 | 2,601 | 2,601 | -7.5 | -0.3% | 40 |
| 2023/02/20 | 2,624.5 | 2,624.5 | 2,605.5 | 2,608.5 | -14 | -0.5% | 220 |
| 2023/02/17 | 2,606.5 | 2,622.5 | 2,606.5 | 2,622.5 | -34 | -1.3% | 380 |
| 2023/02/16 | 2,650 | 2,661.5 | 2,650 | 2,656.5 | +40 | +1.5% | 6,520 |
| 2023/02/15 | 2,623 | 2,623 | 2,616.5 | 2,616.5 | +12 | +0.5% | 30 |
| 2023/02/14 | 2,607.5 | 2,614.5 | 2,604.5 | 2,604.5 | +31 | +1.2% | 1,320 |
| 2023/02/13 | 2,557.5 | 2,573.5 | 2,557.5 | 2,573.5 | +16 | +0.6% | 310 |
| 2023/02/10 | 2,591.5 | 2,591.5 | 2,557.5 | 2,557.5 | -34 | -1.3% | 90 |
| 2023/02/09 | 2,583 | 2,593.5 | 2,583 | 2,591.5 | -14 | -0.5% | 50,480 |
| 2023/02/08 | 2,600 | 2,605.5 | 2,596.5 | 2,605.5 | +8 | +0.3% | 940 |
| 2023/02/07 | 2,575 | 2,603 | 2,575 | 2,597.5 | +9.5 | +0.4% | 660 |
| 2023/02/06 | 2,549 | 2,604 | 2,549 | 2,588 | +41 | +1.6% | 5,500 |
| 2023/02/03 | 2,550 | 2,567 | 2,543.5 | 2,547 | +11.5 | +0.5% | 53,620 |
| 2023/02/02 | 2,549.5 | 2,549.5 | 2,527 | 2,535.5 | +2.5 | +0.1% | 1,330 |
| 2023/02/01 | 2,525 | 2,534 | 2,525 | 2,533 | +30 | +1.2% | 370 |
| 2023/01/31 | 2,534 | 2,534 | 2,503 | 2,503 | -18 | -0.7% | 120 |
| 2023/01/30 | 2,524 | 2,530.5 | 2,521 | 2,521 | +3.5 | +0.1% | 910 |
| 2023/01/27 | 2,511 | 2,520 | 2,511 | 2,517.5 | +32.5 | +1.3% | 350 |
| 2023/01/26 | 2,503 | 2,503 | 2,485 | 2,485 | -11 | -0.4% | 480 |
| 2023/01/25 | 2,490.5 | 2,496 | 2,488 | 2,496 | -5.5 | -0.2% | 780 |
| 2023/01/24 | 2,495.5 | 2,512.5 | 2,495.5 | 2,501.5 | +33.5 | +1.4% | 780 |
| 2023/01/23 | 2,463 | 2,499.5 | 2,451 | 2,468 | +55 | +2.3% | 710 |
| 2023/01/20 | 2,400 | 2,444.5 | 2,397.5 | 2,413 | +14.5 | +0.6% | 310 |
| 2023/01/19 | 2,413 | 2,413.5 | 2,397.5 | 2,398.5 | -97.5 | -3.9% | 2,010 |
| 2023/01/18 | 2,445.5 | 2,505.5 | 2,443.5 | 2,496 | +43 | +1.8% | 800 |
| 2023/01/17 | 2,445.5 | 2,455 | 2,445.5 | 2,453 | +7.5 | +0.3% | 40 |
| 2023/01/16 | 2,430.5 | 2,489.5 | 2,430.5 | 2,445.5 | -7.5 | -0.3% | 110 |
| 2023/01/13 | 2,496 | 2,496 | 2,450 | 2,453 | -43.5 | -1.7% | 340 |
| 2023/01/12 | 2,499.5 | 2,500 | 2,494.5 | 2,496.5 | +23.5 | +1% | 2,790 |
| 2023/01/11 | 2,459.5 | 2,477 | 2,459.5 | 2,473 | +33 | +1.4% | 270 |
| 2023/01/10 | 2,459 | 2,459 | 2,435.5 | 2,440 | -3.5 | -0.1% | 280 |
| 2023/01/06 | 2,426 | 2,443.5 | 2,425 | 2,443.5 | +17.5 | +0.7% | 260 |
| 2023/01/05 | 2,442 | 2,442 | 2,414 | 2,426 | +34 | +1.4% | 6,120 |
| 2023/01/04 | 2,410 | 2,410 | 2,385 | 2,392 | -36 | -1.5% | 990 |
| 2022/12/30 | 2,464 | 2,464 | 2,426 | 2,428 | +13.5 | +0.6% | 660 |
| 2022/12/29 | 2,419.5 | 2,421.5 | 2,414 | 2,414.5 | -74.5 | -3% | 2,390 |
| 2022/12/28 | 2,450 | 2,489 | 2,441 | 2,489 | +36.5 | +1.5% | 1,140 |
601～
650
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
