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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 1,845 | 1,845 | 1,829.5 | 1,837.5 | -12.5 | -0.7% | 12,220 |
| 2022/06/01 | 1,863 | 1,864.5 | 1,849 | 1,850 | -17 | -0.9% | 11,550 |
| 2022/05/31 | 1,920 | 1,920 | 1,860 | 1,867 | -32 | -1.7% | 63,640 |
| 2022/05/30 | 1,868 | 1,899 | 1,864.5 | 1,899 | +100.5 | +5.6% | 54,730 |
| 2022/05/27 | 1,803.5 | 1,850 | 1,793 | 1,798.5 | +56.5 | +3.2% | 373,310 |
| 2022/05/26 | 1,781 | 1,781 | 1,740.5 | 1,742 | +1 | +0.1% | 229,680 |
| 2022/05/25 | 1,738.5 | 1,744 | 1,731 | 1,741 | +8.5 | +0.5% | 28,380 |
| 2022/05/24 | 1,745 | 1,745 | 1,732.5 | 1,732.5 | -28.5 | -1.6% | 60,370 |
| 2022/05/23 | 1,758 | 1,762.5 | 1,750.5 | 1,761 | -2 | -0.1% | 89,480 |
| 2022/05/20 | 1,784.5 | 1,784.5 | 1,750.5 | 1,763 | +18.5 | +1.1% | 27,320 |
| 2022/05/19 | 1,736 | 1,750.5 | 1,734 | 1,744.5 | -91.5 | -5% | 25,800 |
| 2022/05/18 | 1,841 | 1,841 | 1,828.5 | 1,836 | +27 | +1.5% | 13,900 |
| 2022/05/17 | 1,847 | 1,847 | 1,794.5 | 1,809 | +2 | +0.1% | 12,570 |
| 2022/05/16 | 1,843 | 1,843 | 1,799 | 1,807 | +31 | +1.7% | 229,590 |
| 2022/05/13 | 1,760.5 | 1,779 | 1,758 | 1,776 | +32.5 | +1.9% | 340,270 |
| 2022/05/12 | 1,753 | 1,765.5 | 1,743 | 1,743.5 | -76 | -4.2% | 150,920 |
| 2022/05/11 | 1,806.5 | 1,822 | 1,804 | 1,819.5 | +14.5 | +0.8% | 149,340 |
| 2022/05/10 | 1,788.5 | 1,808 | 1,773 | 1,805 | -32 | -1.7% | 127,370 |
| 2022/05/09 | 1,841 | 1,843.5 | 1,832 | 1,837 | -44 | -2.3% | 30,600 |
| 2022/05/06 | 1,887 | 1,887 | 1,873 | 1,881 | -13 | -0.7% | 144,260 |
| 2022/05/02 | 1,924 | 1,966 | 1,886 | 1,894 | -40.5 | -2.1% | 23,290 |
| 2022/04/28 | 1,936 | 1,941 | 1,931 | 1,934.5 | +15.5 | +0.8% | 44,020 |
| 2022/04/27 | 1,910.5 | 1,920.5 | 1,903.5 | 1,919 | -74.5 | -3.7% | 263,100 |
| 2022/04/26 | 1,991 | 1,997.5 | 1,989.5 | 1,993.5 | +45.5 | +2.3% | 152,260 |
| 2022/04/25 | 1,958 | 1,958 | 1,945 | 1,948 | -70 | -3.5% | 27,320 |
| 2022/04/22 | 2,014.5 | 2,022 | 2,004 | 2,018 | -61.5 | -3% | 64,370 |
| 2022/04/21 | 2,077 | 2,083 | 2,075.5 | 2,079.5 | ±0 | ±0% | 13,030 |
| 2022/04/20 | 2,073 | 2,082 | 2,073 | 2,079.5 | +22 | +1.1% | 35,580 |
| 2022/04/19 | 2,046 | 2,062.5 | 2,046 | 2,057.5 | +26 | +1.3% | 59,640 |
| 2022/04/18 | 2,050 | 2,050 | 2,025 | 2,031.5 | -53.5 | -2.6% | 4,400 |
| 2022/04/15 | 2,108 | 2,200 | 2,041 | 2,085 | -24.5 | -1.2% | 143,140 |
| 2022/04/14 | 2,100.5 | 2,112 | 2,100.5 | 2,109.5 | +24.5 | +1.2% | 190,720 |
| 2022/04/13 | 2,070 | 2,085 | 2,070 | 2,085 | +22.5 | +1.1% | 243,030 |
| 2022/04/12 | 2,065.5 | 2,068.5 | 2,054.5 | 2,062.5 | -40.5 | -1.9% | 10,920 |
| 2022/04/11 | 2,118 | 2,118 | 2,100 | 2,103 | -49.5 | -2.3% | 180,290 |
| 2022/04/08 | 2,155.5 | 2,155.5 | 2,150.5 | 2,152.5 | +11.5 | +0.5% | 940 |
| 2022/04/07 | 2,245 | 2,245 | 2,138 | 2,141 | -54 | -2.5% | 23,660 |
| 2022/04/06 | 2,195.5 | 2,196 | 2,186 | 2,195 | -49 | -2.2% | 14,820 |
| 2022/04/05 | 2,255 | 2,255 | 2,241 | 2,244 | +38.5 | +1.7% | 1,280 |
| 2022/04/04 | 2,195.5 | 2,205.5 | 2,193.5 | 2,205.5 | -2 | -0.1% | 2,340 |
| 2022/04/01 | 2,207 | 2,210 | 2,207 | 2,207.5 | -36.5 | -1.6% | 290 |
| 2022/03/31 | 2,242.5 | 2,247.5 | 2,242.5 | 2,244 | -16 | -0.7% | 1,310 |
| 2022/03/30 | 2,229.5 | 2,260 | 2,229.5 | 2,260 | +31 | +1.4% | 1,690 |
| 2022/03/29 | 2,221.5 | 2,229 | 2,216.5 | 2,229 | +54.5 | +2.5% | 1,040 |
| 2022/03/28 | 2,238 | 2,238 | 2,174.5 | 2,174.5 | -13.5 | -0.6% | 640 |
| 2022/03/25 | 2,198.5 | 2,198.5 | 2,183.5 | 2,188 | +39.5 | +1.8% | 920 |
| 2022/03/24 | 2,145.5 | 2,148.5 | 2,142.5 | 2,148.5 | -16 | -0.7% | 1,300 |
| 2022/03/23 | 2,160 | 2,165 | 2,160 | 2,164.5 | +50 | +2.4% | 910 |
| 2022/03/22 | 2,122 | 2,122 | 2,111.5 | 2,114.5 | +42.5 | +2.1% | 780 |
| 2022/03/18 | 2,200 | 2,200 | 2,068 | 2,072 | - | - | 182,040 |
501～
550
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
