2,480.5
-3 (-0.12%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００（為替ヘッジあり）連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,472.5 | 2,490.5 | 2,462.5 | 2,480.5 | -3 | -0.1% | 38,660 |
| 2025/05/01 | 2,461 | 2,488 | 2,461 | 2,483.5 | +46 | +1.9% | 26,130 |
| 2025/04/30 | 2,437.5 | 2,440 | 2,431 | 2,437.5 | +11 | +0.5% | 38,460 |
| 2025/04/28 | 2,425 | 2,427.5 | 2,418.5 | 2,426.5 | +5 | +0.2% | 67,900 |
| 2025/04/25 | 2,419 | 2,426.5 | 2,417 | 2,421.5 | +79 | +3.4% | 41,590 |
| 2025/04/24 | 2,351 | 2,355 | 2,335.5 | 2,342.5 | -1 | ±0% | 137,110 |
| 2025/04/23 | 2,343 | 2,343.5 | 2,326.5 | 2,343.5 | +86 | +3.8% | 205,730 |
| 2025/04/22 | 2,254 | 2,260 | 2,251.5 | 2,257.5 | -23.5 | -1% | 79,910 |
| 2025/04/21 | 2,260 | 2,297 | 2,260 | 2,281 | -26 | -1.1% | 128,140 |
| 2025/04/18 | 2,301.5 | 2,307 | 2,295 | 2,307 | -16 | -0.7% | 66,410 |
| 2025/04/17 | 2,296 | 2,323.5 | 2,292 | 2,323 | +4.5 | +0.2% | 70,760 |
| 2025/04/16 | 2,332 | 2,340 | 2,314 | 2,318.5 | -43 | -1.8% | 94,870 |
| 2025/04/15 | 2,354 | 2,363 | 2,354 | 2,361.5 | -19 | -0.8% | 34,810 |
| 2025/04/14 | 2,372 | 2,387.5 | 2,366.5 | 2,380.5 | +37.5 | +1.6% | 73,050 |
| 2025/04/11 | 2,287.5 | 2,365.5 | 2,261 | 2,343 | -38.5 | -1.6% | 67,510 |
| 2025/04/10 | 2,405.5 | 2,409 | 2,368 | 2,381.5 | +258.5 | +12.2% | 295,180 |
| 2025/04/09 | 2,114.5 | 2,152 | 2,096.5 | 2,123 | -91.5 | -4.1% | 209,950 |
| 2025/04/08 | 2,217.5 | 2,327 | 2,209 | 2,214.5 | +129.5 | +6.2% | 210,150 |
| 2025/04/07 | 2,077 | 2,128.5 | 2,077 | 2,085 | -278.5 | -11.8% | 320,770 |
| 2025/04/04 | 2,334 | 2,363.5 | 2,309 | 2,363.5 | -18 | -0.8% | 84,040 |
| 2025/04/03 | 2,361 | 2,388.5 | 2,361 | 2,381.5 | -61 | -2.5% | 69,120 |
| 2025/04/02 | 2,447 | 2,451.5 | 2,439 | 2,442.5 | +23.5 | +1% | 21,730 |
| 2025/04/01 | 2,414.5 | 2,420 | 2,408 | 2,419 | +19.5 | +0.8% | 31,300 |
| 2025/03/31 | 2,400 | 2,406 | 2,391.5 | 2,399.5 | -98.5 | -3.9% | 32,080 |
| 2025/03/28 | 2,487 | 2,498 | 2,485.5 | 2,498 | -32 | -1.3% | 28,020 |
| 2025/03/27 | 2,501 | 2,530 | 2,499.5 | 2,530 | -20.5 | -0.8% | 63,390 |
| 2025/03/26 | 2,559.5 | 2,561 | 2,550.5 | 2,550.5 | +15 | +0.6% | 23,960 |
| 2025/03/25 | 2,539 | 2,541 | 2,535 | 2,535.5 | +25.5 | +1% | 47,100 |
| 2025/03/24 | 2,521 | 2,521 | 2,506.5 | 2,510 | +31 | +1.3% | 20,270 |
| 2025/03/21 | 2,483.5 | 2,488 | 2,476 | 2,479 | +18.5 | +0.8% | 51,090 |
| 2025/03/19 | 2,459 | 2,468 | 2,459 | 2,460.5 | -29.5 | -1.2% | 33,280 |
| 2025/03/18 | 2,501.5 | 2,501.5 | 2,484.5 | 2,490 | +23 | +0.9% | 17,470 |
| 2025/03/17 | 2,467 | 2,474.5 | 2,467 | 2,467 | +19.5 | +0.8% | 66,940 |
| 2025/03/14 | 2,443 | 2,454 | 2,438.5 | 2,447.5 | -4 | -0.2% | 10,610 |
| 2025/03/13 | 2,485 | 2,485 | 2,448 | 2,451.5 | -2.5 | -0.1% | 40,790 |
| 2025/03/12 | 2,451 | 2,459 | 2,451 | 2,454 | -4.5 | -0.2% | 21,230 |
| 2025/03/11 | 2,439 | 2,461.5 | 2,417.5 | 2,458.5 | -76 | -3% | 148,610 |
| 2025/03/10 | 2,528 | 2,540.5 | 2,523.5 | 2,534.5 | -5.5 | -0.2% | 48,530 |
| 2025/03/07 | 2,542.5 | 2,549.5 | 2,538 | 2,540 | -60 | -2.3% | 109,640 |
| 2025/03/06 | 2,601 | 2,601 | 2,593 | 2,600 | +15.5 | +0.6% | 17,960 |
| 2025/03/05 | 2,614 | 2,614 | 2,577.5 | 2,584.5 | -6 | -0.2% | 62,710 |
| 2025/03/04 | 2,582 | 2,591.5 | 2,579 | 2,590.5 | -53 | -2% | 46,270 |
| 2025/03/03 | 2,638 | 2,644.5 | 2,627 | 2,643.5 | +41.5 | +1.6% | 87,480 |
| 2025/02/28 | 2,606 | 2,607.5 | 2,586.5 | 2,602 | -82 | -3.1% | 167,630 |
| 2025/02/27 | 2,671.5 | 2,684 | 2,660 | 2,684 | -21 | -0.8% | 38,750 |
| 2025/02/26 | 2,672.5 | 2,705 | 2,669 | 2,705 | -14.5 | -0.5% | 115,330 |
| 2025/02/25 | 2,694.5 | 2,719.5 | 2,693 | 2,719.5 | -63 | -2.3% | 103,370 |
| 2025/02/21 | 2,786.5 | 2,787 | 2,781 | 2,782.5 | -1 | ±0% | 12,680 |
| 2025/02/20 | 2,798.5 | 2,798.5 | 2,783.5 | 2,783.5 | -15 | -0.5% | 17,820 |
| 2025/02/19 | 2,790 | 2,802.5 | 2,790 | 2,798.5 | -0.5 | ±0% | 3,480 |
1～
50
件表示中 / 765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
