4,050
+36 (+0.90%)
株価：2025/06/17 14:31
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 2,357.5 | 2,363.5 | 2,357 | 2,359 | +60 | +2.6% | 950 |
| 2022/03/09 | 2,289.5 | 2,306 | 2,289.5 | 2,299 | +3 | +0.1% | 2,440 |
| 2022/03/08 | 2,304.5 | 2,320.5 | 2,296 | 2,296 | -43 | -1.8% | 2,210 |
| 2022/03/07 | 2,336 | 2,352.5 | 2,331.5 | 2,339 | -51 | -2.1% | 1,140 |
| 2022/03/04 | 2,412 | 2,412 | 2,362.5 | 2,390 | -34 | -1.4% | 1,950 |
| 2022/03/03 | 2,410 | 2,424 | 2,408.5 | 2,424 | +50.5 | +2.1% | 3,490 |
| 2022/03/02 | 2,369.5 | 2,376 | 2,363.5 | 2,373.5 | -23 | -1% | 1,250 |
| 2022/03/01 | 2,407 | 2,407.5 | 2,396.5 | 2,396.5 | +29.5 | +1.2% | 2,250 |
| 2022/02/28 | 2,386 | 2,386 | 2,356.5 | 2,367 | +20.5 | +0.9% | 3,320 |
| 2022/02/25 | 2,318 | 2,365.5 | 2,318 | 2,346.5 | +78.5 | +3.5% | 4,380 |
| 2022/02/24 | 2,312 | 2,318.5 | 2,258 | 2,268 | -81 | -3.4% | 7,600 |
| 2022/02/22 | 2,339.5 | 2,351.5 | 2,336 | 2,349 | -53.5 | -2.2% | 11,800 |
| 2022/02/21 | 2,383.5 | 2,408 | 2,371.5 | 2,402.5 | -29 | -1.2% | 2,650 |
| 2022/02/18 | 2,413.5 | 2,431.5 | 2,403 | 2,431.5 | -22.5 | -0.9% | 3,430 |
| 2022/02/17 | 2,469.5 | 2,473 | 2,450 | 2,454 | -14.5 | -0.6% | 2,500 |
| 2022/02/16 | 2,465.5 | 2,469.5 | 2,460.5 | 2,468.5 | +45 | +1.9% | 530 |
| 2022/02/15 | 2,434 | 2,435 | 2,418.5 | 2,423.5 | -9.5 | -0.4% | 57,250 |
| 2022/02/14 | 2,438.5 | 2,440 | 2,426 | 2,433 | -94.5 | -3.7% | 2,440 |
| 2022/02/10 | 2,526.5 | 2,532.5 | 2,521.5 | 2,527.5 | +20 | +0.8% | 1,610 |
| 2022/02/09 | 2,505.5 | 2,509 | 2,497 | 2,507.5 | +33.5 | +1.4% | 970 |
| 2022/02/08 | 2,473 | 2,476.5 | 2,469 | 2,474 | -6 | -0.2% | 3,220 |
| 2022/02/07 | 2,489.5 | 2,489.5 | 2,470.5 | 2,480 | -10.5 | -0.4% | 144,970 |
| 2022/02/04 | 2,484.5 | 2,491 | 2,479.5 | 2,490.5 | +6 | +0.2% | 3,260 |
| 2022/02/03 | 2,474.5 | 2,484.5 | 2,474 | 2,484.5 | -10.5 | -0.4% | 160,270 |
| 2022/02/02 | 2,495 | 2,495 | 2,487.5 | 2,495 | +35.5 | +1.4% | 26,700 |
| 2022/02/01 | 2,465 | 2,465 | 2,451 | 2,459.5 | +20 | +0.8% | 2,410 |
| 2022/01/31 | 2,419.5 | 2,441 | 2,418.5 | 2,439.5 | +50 | +2.1% | 123,860 |
| 2022/01/28 | 2,370.5 | 2,391 | 2,370.5 | 2,389.5 | +51.5 | +2.2% | 94,790 |
| 2022/01/27 | 2,386 | 2,386 | 2,325 | 2,338 | -23 | -1% | 3,710 |
| 2022/01/26 | 2,356 | 2,363 | 2,347 | 2,361 | +5.5 | +0.2% | 98,790 |
| 2022/01/25 | 2,384.5 | 2,384.5 | 2,342 | 2,355.5 | -39 | -1.6% | 6,410 |
| 2022/01/24 | 2,386 | 2,398 | 2,386 | 2,394.5 | -17 | -0.7% | 4,190 |
| 2022/01/21 | 2,413 | 2,417.5 | 2,393 | 2,411.5 | -57.5 | -2.3% | 102,080 |
| 2022/01/20 | 2,449.5 | 2,469 | 2,445.5 | 2,469 | +3.5 | +0.1% | 3,360 |
| 2022/01/19 | 2,486.5 | 2,491 | 2,461 | 2,465.5 | -54 | -2.1% | 6,810 |
| 2022/01/18 | 2,534 | 2,534 | 2,519 | 2,519.5 | -4 | -0.2% | 3,230 |
| 2022/01/17 | 2,532 | 2,532 | 2,519.5 | 2,523.5 | +11 | +0.4% | 2,010 |
| 2022/01/14 | 2,522.5 | 2,522.5 | 2,501.5 | 2,512.5 | -47.5 | -1.9% | 2,820 |
| 2022/01/13 | 2,565 | 2,568 | 2,555.5 | 2,560 | +1 | ±0% | 4,060 |
| 2022/01/12 | 2,552 | 2,587 | 2,500 | 2,559 | +12 | +0.5% | 370,170 |
| 2022/01/11 | 2,550 | 2,552.5 | 2,500.5 | 2,547 | -28.5 | -1.1% | 3,230 |
| 2022/01/07 | 2,570 | 2,584.5 | 2,570 | 2,575.5 | +5.5 | +0.2% | 2,950 |
| 2022/01/06 | 2,589 | 2,610.5 | 2,564 | 2,570 | -54.5 | -2.1% | 10,430 |
| 2022/01/05 | 2,638 | 2,638 | 2,615.5 | 2,624.5 | -14.5 | -0.5% | 2,610 |
| 2022/01/04 | 2,633 | 2,639 | 2,617.5 | 2,639 | +29 | +1.1% | 5,230 |
| 2021/12/30 | 2,607 | 2,611 | 2,601.5 | 2,610 | +0.5 | ±0% | 51,950 |
| 2021/12/29 | 2,606 | 2,610 | 2,599.5 | 2,609.5 | +3.5 | +0.1% | 82,840 |
| 2021/12/28 | 2,590 | 2,606 | 2,590 | 2,606 | +46 | +1.8% | 9,320 |
| 2021/12/27 | 2,560 | 2,563 | 2,559.5 | 2,560 | +3 | +0.1% | 1,250 |
| 2021/12/24 | 2,543 | 2,560 | 2,543 | 2,557 | +20 | +0.8% | 2,010 |
801～
850
件表示中 / 1031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
