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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,970 | 3,970 | 3,910 | 3,910 | -80 | -2% | 2,060 |
| 2024/08/16 | 3,968 | 3,990 | 3,961 | 3,990 | +112 | +2.9% | 1,230 |
| 2024/08/15 | 3,831 | 3,887 | 3,831 | 3,878 | +47 | +1.2% | 1,590 |
| 2024/08/14 | 3,820 | 3,840 | 3,820 | 3,831 | +18 | +0.5% | 700 |
| 2024/08/13 | 3,810 | 3,813 | 3,770 | 3,813 | +3 | +0.1% | 880 |
| 2024/08/09 | 3,765 | 3,810 | 3,762 | 3,810 | +154 | +4.2% | 680 |
| 2024/08/08 | 3,700 | 3,700 | 3,635 | 3,656 | -82 | -2.2% | 380 |
| 2024/08/07 | 3,636 | 3,738 | 3,636 | 3,738 | +38 | +1% | 2,210 |
| 2024/08/06 | 3,664 | 3,700 | 3,650 | 3,700 | +143 | +4% | 42,220 |
| 2024/08/05 | 3,713 | 3,713 | 3,557 | 3,557 | -324 | -8.3% | 3,200 |
| 2024/08/02 | 3,900 | 3,907 | 3,881 | 3,881 | -112 | -2.8% | 1,770 |
| 2024/08/01 | 4,000 | 4,000 | 3,962 | 3,993 | -39 | -1% | 270 |
| 2024/07/31 | 4,001 | 4,039 | 4,000 | 4,032 | -10 | -0.2% | 122,640 |
| 2024/07/30 | 4,045 | 4,045 | 4,042 | 4,042 | -13 | -0.3% | 320 |
| 2024/07/29 | 4,024 | 4,074 | 4,024 | 4,055 | +35 | +0.9% | 940 |
| 2024/07/26 | 4,013 | 4,024 | 4,010 | 4,020 | +9 | +0.2% | 930 |
| 2024/07/25 | 4,041 | 4,047 | 4,008 | 4,011 | -110 | -2.7% | 1,750 |
| 2024/07/24 | 4,163 | 4,170 | 4,121 | 4,121 | -89 | -2.1% | 1,260 |
| 2024/07/23 | 4,224 | 4,224 | 4,210 | 4,210 | +15 | +0.4% | 410 |
| 2024/07/22 | 4,205 | 4,209 | 4,195 | 4,195 | -51 | -1.2% | 2,180 |
| 2024/07/19 | 4,199 | 4,304 | 4,199 | 4,246 | +8 | +0.2% | 420 |
| 2024/07/18 | 4,225 | 4,279 | 4,220 | 4,238 | -84 | -1.9% | 1,870 |
| 2024/07/17 | 4,340 | 4,360 | 4,322 | 4,322 | -16 | -0.4% | 4,510 |
| 2024/07/16 | 4,320 | 4,338 | 4,319 | 4,338 | +43 | +1% | 4,440 |
| 2024/07/12 | 4,348 | 4,348 | 4,264 | 4,295 | -111 | -2.5% | 1,160 |
| 2024/07/11 | 4,400 | 4,427 | 4,396 | 4,406 | +52 | +1.2% | 1,640 |
| 2024/07/10 | 4,350 | 4,357 | 4,350 | 4,354 | +17 | +0.4% | 410 |
| 2024/07/09 | 4,345 | 4,345 | 4,329 | 4,337 | +31 | +0.7% | 900 |
| 2024/07/08 | 4,343 | 4,343 | 4,298 | 4,306 | +9 | +0.2% | 3,510 |
| 2024/07/05 | 4,310 | 4,310 | 4,290 | 4,297 | -16 | -0.4% | 1,040 |
| 2024/07/04 | 4,296 | 4,313 | 4,296 | 4,313 | +19 | +0.4% | 260 |
| 2024/07/03 | 4,300 | 4,300 | 4,280 | 4,294 | +34 | +0.8% | 3,380 |
| 2024/07/02 | 4,256 | 4,260 | 4,250 | 4,260 | +11 | +0.3% | 440 |
| 2024/07/01 | 4,326 | 4,326 | 4,233 | 4,249 | -7 | -0.2% | 1,250 |
| 2024/06/28 | 4,248 | 4,261 | 4,244 | 4,256 | +38 | +0.9% | 720 |
| 2024/06/27 | 4,228 | 4,228 | 4,215 | 4,218 | -2 | ±0% | 390 |
| 2024/06/26 | 4,216 | 4,225 | 4,216 | 4,220 | +26 | +0.6% | 1,140 |
| 2024/06/25 | 4,196 | 4,198 | 4,167 | 4,194 | -16 | -0.4% | 970 |
| 2024/06/24 | 4,215 | 4,217 | 4,196 | 4,210 | +10 | +0.2% | 660 |
| 2024/06/21 | 4,199 | 4,200 | 4,195 | 4,200 | -1 | ±0% | 270 |
| 2024/06/20 | 4,250 | 4,250 | 4,188 | 4,201 | +18 | +0.4% | 680 |
| 2024/06/19 | 4,207 | 4,207 | 4,176 | 4,183 | +23 | +0.6% | 35,620 |
| 2024/06/18 | 4,154 | 4,163 | 4,154 | 4,160 | +31 | +0.8% | 460 |
| 2024/06/17 | 4,130 | 4,130 | 4,125 | 4,129 | -20 | -0.5% | 1,010 |
| 2024/06/14 | 4,120 | 4,189 | 4,119 | 4,149 | +40 | +1% | 260 |
| 2024/06/13 | 4,094 | 4,109 | 4,075 | 4,109 | +37 | +0.9% | 810 |
| 2024/06/12 | 4,069 | 4,072 | 4,051 | 4,072 | +21 | +0.5% | 200 |
| 2024/06/11 | 4,098 | 4,098 | 4,047 | 4,051 | +1 | ±0% | 950 |
| 2024/06/10 | 4,019 | 4,053 | 4,019 | 4,050 | +29 | +0.7% | 330 |
| 2024/06/07 | 4,020 | 4,022 | 4,017 | 4,021 | ±0 | ±0% | 460 |
201～
250
件表示中 / 1030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
