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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,255 | 3,255 | 3,234 | 3,246 | -7 | -0.2% | 300 |
| 2023/12/29 | 3,252 | 3,253 | 3,252 | 3,253 | +2 | +0.1% | 360 |
| 2023/12/28 | 3,299 | 3,299 | 3,251 | 3,251 | -17 | -0.5% | 120 |
| 2023/12/27 | 3,268 | 3,273 | 3,215 | 3,268 | +17 | +0.5% | 1,620 |
| 2023/12/26 | 3,269 | 3,269 | 3,249 | 3,251 | +12 | +0.4% | 360 |
| 2023/12/25 | 3,225 | 3,241 | 3,225 | 3,239 | +2 | +0.1% | 490 |
| 2023/12/22 | 3,249 | 3,249 | 3,237 | 3,237 | -6 | -0.2% | 410 |
| 2023/12/21 | 3,285 | 3,285 | 3,240 | 3,243 | -42 | -1.3% | 120 |
| 2023/12/20 | 3,294 | 3,295 | 3,285 | 3,285 | +16 | +0.5% | 150 |
| 2023/12/19 | 3,240 | 3,269 | 3,239 | 3,269 | - | - | 110 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 3,254 | 3,254 | 3,215 | 3,220 | +10 | +0.3% | 530 |
| 2023/12/14 | 3,231 | 3,232 | 3,207 | 3,210 | -39 | -1.2% | 320 |
| 2023/12/13 | 3,247 | 3,249 | 3,247 | 3,249 | +23 | +0.7% | 340 |
| 2023/12/12 | 3,247 | 3,247 | 3,226 | 3,226 | +4 | +0.1% | 1,040 |
| 2023/12/11 | 3,217 | 3,222 | 3,217 | 3,222 | +70 | +2.2% | 150 |
| 2023/12/08 | 3,202 | 3,202 | 3,152 | 3,152 | -57 | -1.8% | 240 |
| 2023/12/07 | 3,225 | 3,225 | 3,209 | 3,209 | -39 | -1.2% | 460 |
| 2023/12/06 | 3,271 | 3,271 | 3,237 | 3,248 | - | - | 120 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 3,228 | 3,240 | 3,225 | 3,240 | -11 | -0.3% | 480 |
| 2023/12/01 | 3,252 | 3,252 | 3,245 | 3,251 | +21 | +0.7% | 300 |
| 2023/11/30 | 3,228 | 3,230 | 3,228 | 3,230 | +5 | +0.2% | 30 |
| 2023/11/29 | 3,239 | 3,239 | 3,225 | 3,225 | -25 | -0.8% | 140 |
| 2023/11/28 | 3,297 | 3,297 | 3,250 | 3,250 | -9 | -0.3% | 140 |
| 2023/11/27 | 3,268 | 3,276 | 3,259 | 3,259 | -15 | -0.5% | 1,440 |
| 2023/11/24 | 3,278 | 3,284 | 3,274 | 3,274 | +32 | +1% | 650 |
| 2023/11/22 | 3,231 | 3,242 | 3,231 | 3,242 | +11 | +0.3% | 170 |
| 2023/11/21 | 3,250 | 3,251 | 3,229 | 3,231 | +1 | ±0% | 660 |
| 2023/11/20 | 3,256 | 3,256 | 3,230 | 3,230 | -44 | -1.3% | 440 |
| 2023/11/17 | 3,277 | 3,277 | 3,274 | 3,274 | -1 | ±0% | 920 |
| 2023/11/16 | 3,275 | 3,276 | 3,270 | 3,275 | +5 | +0.2% | 470 |
| 2023/11/15 | 3,250 | 3,270 | 3,250 | 3,270 | +47 | +1.5% | 1,730 |
| 2023/11/14 | 3,221 | 3,224 | 3,221 | 3,223 | +10 | +0.3% | 620 |
| 2023/11/13 | 3,212 | 3,213 | 3,211 | 3,213 | +46 | +1.5% | 560 |
| 2023/11/10 | 3,168 | 3,168 | 3,163 | 3,167 | -20 | -0.6% | 1,690 |
| 2023/11/09 | 3,180 | 3,187 | 3,179 | 3,187 | +15 | +0.5% | 910 |
| 2023/11/08 | 3,174 | 3,174 | 3,171 | 3,172 | +20 | +0.6% | 61,820 |
| 2023/11/07 | 3,127 | 3,155 | 3,127 | 3,152 | +16 | +0.5% | 67,420 |
| 2023/11/06 | 3,113 | 3,138 | 3,113 | 3,136 | +62 | +2% | 32,180 |
| 2023/11/02 | 3,077 | 3,077 | 3,074 | 3,074 | +29 | +1% | 32,600 |
| 2023/11/01 | 3,020 | 3,045 | 3,020 | 3,045 | +52.5 | +1.8% | 140 |
| 2023/10/31 | 2,984 | 2,992.5 | 2,984 | 2,992.5 | +23.5 | +0.8% | 280 |
| 2023/10/30 | 2,974.5 | 2,974.5 | 2,969 | 2,969 | -35 | -1.2% | 280 |
| 2023/10/27 | 3,012 | 3,012 | 3,002 | 3,004 | -8 | -0.3% | 400 |
| 2023/10/26 | 3,047 | 3,047 | 3,012 | 3,012 | -40 | -1.3% | 100 |
| 2023/10/25 | 3,058 | 3,059 | 3,052 | 3,052 | - | - | 240 |
| 2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/23 | 3,054 | 3,054 | 2,983 | 3,052 | -24 | -0.8% | 210 |
| 2023/10/20 | 3,097 | 3,097 | 3,076 | 3,076 | -21 | -0.7% | 50 |
401～
450
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
