2,569.5
+4.5 (+0.18%)
株価：2024/06/14 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,555 | 2,569.5 | 2,555 | 2,569.5 | +4.5 | +0.2% | 26,600 |
| 2024/06/13 | 2,543 | 2,567 | 2,543 | 2,565 | +48 | +1.9% | 90,980 |
| 2024/06/12 | 2,517 | 2,518.5 | 2,515 | 2,517 | +21 | +0.8% | 32,900 |
| 2024/06/11 | 2,497 | 2,497 | 2,493.5 | 2,496 | +7.5 | +0.3% | 96,600 |
| 2024/06/10 | 2,496 | 2,496 | 2,485 | 2,488.5 | -7.5 | -0.3% | 53,660 |
| 2024/06/07 | 2,497 | 2,497 | 2,490 | 2,496 | +0.5 | ±0% | 77,350 |
| 2024/06/06 | 2,500 | 2,500 | 2,492 | 2,495.5 | +45.5 | +1.9% | 41,840 |
| 2024/06/05 | 2,451.5 | 2,453 | 2,445.5 | 2,450 | +13.5 | +0.6% | 40,590 |
| 2024/06/04 | 2,448 | 2,448 | 2,436.5 | 2,436.5 | -2 | -0.1% | 14,560 |
| 2024/06/03 | 2,434 | 2,438.5 | 2,429 | 2,438.5 | -11.5 | -0.5% | 66,480 |
| 2024/05/31 | 2,451.5 | 2,451.5 | 2,418.5 | 2,450 | +10.5 | +0.4% | 14,920 |
| 2024/05/30 | 2,451.5 | 2,451.5 | 2,438 | 2,439.5 | -26.5 | -1.1% | 57,690 |
| 2024/05/29 | 2,475.5 | 2,475.5 | 2,464.5 | 2,466 | -9 | -0.4% | 22,980 |
| 2024/05/28 | 2,465 | 2,475 | 2,465 | 2,475 | +11 | +0.4% | 26,420 |
| 2024/05/27 | 2,462.5 | 2,465 | 2,461.5 | 2,464 | +19 | +0.8% | 14,160 |
| 2024/05/24 | 2,445.5 | 2,450.5 | 2,441.5 | 2,445 | -32.5 | -1.3% | 11,080 |
| 2024/05/23 | 2,467 | 2,481 | 2,466 | 2,477.5 | -67 | -2.6% | 144,020 |
| 2024/05/22 | 2,460 | 2,544.5 | 2,456.5 | 2,544.5 | +96 | +3.9% | 103,430 |
| 2024/05/21 | 2,443.5 | 2,452 | 2,443.5 | 2,448.5 | -11 | -0.4% | 36,630 |
| 2024/05/20 | 2,431 | 2,459.5 | 2,431 | 2,459.5 | +18.5 | +0.8% | 27,090 |
| 2024/05/17 | 2,438.5 | 2,441 | 2,435.5 | 2,441 | -19 | -0.8% | 39,120 |
| 2024/05/16 | 2,442.5 | 2,460 | 2,442 | 2,460 | +55 | +2.3% | 192,210 |
| 2024/05/15 | 2,399 | 2,407 | 2,399 | 2,405 | +16 | +0.7% | 27,540 |
| 2024/05/14 | 2,387.5 | 2,389.5 | 2,386 | 2,389 | -3 | -0.1% | 14,210 |
| 2024/05/13 | 2,382 | 2,392 | 2,382 | 2,392 | +10 | +0.4% | 45,260 |
| 2024/05/10 | 2,371.5 | 2,382.5 | 2,371.5 | 2,382 | +10.5 | +0.4% | 8,770 |
| 2024/05/09 | 2,372.5 | 2,374.5 | 2,371 | 2,371.5 | +1.5 | +0.1% | 9,930 |
| 2024/05/08 | 2,378.5 | 2,387.5 | 2,370 | 2,370 | -3 | -0.1% | 18,340 |
| 2024/05/07 | 2,373 | 2,376 | 2,373 | 2,373 | +82.5 | +3.6% | 43,960 |
| 2024/05/02 | 2,290.5 | 2,323.5 | 2,289 | 2,290.5 | -0.5 | ±0% | 42,760 |
| 2024/05/01 | 2,297 | 2,297 | 2,286.5 | 2,291 | -51.5 | -2.2% | 23,430 |
| 2024/04/30 | 2,344 | 2,344 | 2,338 | 2,342.5 | +18 | +0.8% | 49,660 |
| 2024/04/26 | 2,323 | 2,325 | 2,320.5 | 2,324.5 | +46 | +2% | 20,620 |
| 2024/04/25 | 2,284 | 2,287.5 | 2,277 | 2,278.5 | -42.5 | -1.8% | 7,070 |
| 2024/04/24 | 2,313.5 | 2,325 | 2,313 | 2,321 | +54 | +2.4% | 42,110 |
| 2024/04/23 | 2,264.5 | 2,268 | 2,260 | 2,267 | -78 | -3.3% | 41,190 |
| 2024/04/22 | 2,256 | 2,345 | 2,249 | 2,345 | +75.5 | +3.3% | 49,210 |
| 2024/04/19 | 2,299.5 | 2,299.5 | 2,247 | 2,269.5 | -53.5 | -2.3% | 61,370 |
| 2024/04/18 | 2,313 | 2,323 | 2,312.5 | 2,323 | -14 | -0.6% | 60,900 |
| 2024/04/17 | 2,345.5 | 2,348 | 2,334.5 | 2,337 | +1 | ±0% | 24,430 |
| 2024/04/16 | 2,339 | 2,341 | 2,330 | 2,336 | -55.5 | -2.3% | 34,640 |
| 2024/04/15 | 2,385 | 2,391.5 | 2,381 | 2,391.5 | -29 | -1.2% | 46,790 |
| 2024/04/12 | 2,412.5 | 2,421 | 2,412.5 | 2,420.5 | +36 | +1.5% | 183,780 |
| 2024/04/11 | 2,378 | 2,385 | 2,376.5 | 2,384.5 | -22 | -0.9% | 11,850 |
| 2024/04/10 | 2,393.5 | 2,406.5 | 2,393.5 | 2,406.5 | +8.5 | +0.4% | 7,770 |
| 2024/04/09 | 2,396 | 2,399 | 2,394 | 2,398 | +2 | +0.1% | 12,950 |
| 2024/04/08 | 2,395.5 | 2,399 | 2,373 | 2,396 | +24 | +1% | 17,510 |
| 2024/04/05 | 2,369 | 2,373 | 2,365 | 2,372 | -42 | -1.7% | 40,680 |
| 2024/04/04 | 2,416.5 | 2,416.5 | 2,413 | 2,414 | +22 | +0.9% | 4,290 |
| 2024/04/03 | 2,400 | 2,400.5 | 2,392 | 2,392 | -27.5 | -1.1% | 47,890 |
1～
50
件表示中 / 550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
