2,711.5
+11.5 (+0.43%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 2,028.5 | 2,033 | 2,027 | 2,030.5 | +6.5 | +0.3% | 52,370 |
| 2023/06/05 | 2,024.5 | 2,029.5 | 2,021.5 | 2,024 | +3 | +0.1% | 164,330 |
| 2023/06/02 | 2,015 | 2,022.5 | 2,015 | 2,021 | +31 | +1.6% | 51,610 |
| 2023/06/01 | 1,995 | 1,995 | 1,985 | 1,990 | -8.5 | -0.4% | 144,470 |
| 2023/05/31 | 2,007.5 | 2,010 | 1,997 | 1,998.5 | -8.5 | -0.4% | 73,140 |
| 2023/05/30 | 2,008.5 | 2,008.5 | 2,004 | 2,007 | -1.5 | -0.1% | 146,560 |
| 2023/05/29 | 2,010 | 2,014.5 | 2,005.5 | 2,008.5 | +66 | +3.4% | 195,900 |
| 2023/05/26 | 1,946 | 1,946 | 1,940 | 1,942.5 | +17.5 | +0.9% | 69,740 |
| 2023/05/25 | 1,926 | 1,928.5 | 1,923.5 | 1,925 | +16.5 | +0.9% | 47,760 |
| 2023/05/24 | 1,910.5 | 1,912.5 | 1,908.5 | 1,908.5 | -28.5 | -1.5% | 48,270 |
| 2023/05/23 | 1,926.5 | 1,945 | 1,926.5 | 1,937 | +9.5 | +0.5% | 139,180 |
| 2023/05/22 | 1,927.5 | 1,930.5 | 1,926 | 1,927.5 | -9 | -0.5% | 13,350 |
| 2023/05/19 | 1,938 | 1,940 | 1,935 | 1,936.5 | +40.5 | +2.1% | 158,000 |
| 2023/05/18 | 1,897 | 1,898 | 1,895.5 | 1,896 | +18.5 | +1% | 78,190 |
| 2023/05/17 | 1,873 | 1,900 | 1,873 | 1,877.5 | +8 | +0.4% | 19,840 |
| 2023/05/16 | 1,870 | 1,872.5 | 1,869.5 | 1,869.5 | +3.5 | +0.2% | 16,440 |
| 2023/05/15 | 1,858 | 1,866 | 1,857 | 1,866 | -8.5 | -0.5% | 31,050 |
| 2023/05/12 | 1,870 | 1,876 | 1,870 | 1,874.5 | +6.5 | +0.3% | 95,970 |
| 2023/05/11 | 1,866 | 1,869.5 | 1,865.5 | 1,868 | +22.5 | +1.2% | 98,060 |
| 2023/05/10 | 1,847 | 1,847 | 1,844.5 | 1,845.5 | -10 | -0.5% | 65,660 |
| 2023/05/09 | 1,853.5 | 1,856.5 | 1,853.5 | 1,855.5 | +2.5 | +0.1% | 16,710 |
| 2023/05/08 | 1,849.5 | 1,854 | 1,849.5 | 1,853 | +4 | +0.2% | 49,450 |
| 2023/05/02 | 1,847 | 1,851.5 | 1,844.5 | 1,849 | -7.5 | -0.4% | 48,640 |
| 2023/05/01 | 1,849.5 | 1,856.5 | 1,849.5 | 1,856.5 | +18 | +1% | 134,960 |
| 2023/04/28 | 1,835.5 | 1,840 | 1,833 | 1,838.5 | +33.5 | +1.9% | 459,420 |
| 2023/04/27 | 1,802 | 1,805 | 1,798.5 | 1,805 | -1 | -0.1% | 48,660 |
| 2023/04/26 | 1,802 | 1,806 | 1,799.5 | 1,806 | -2 | -0.1% | 42,410 |
| 2023/04/25 | 1,813.5 | 1,815 | 1,806.5 | 1,808 | -2.5 | -0.1% | 23,840 |
| 2023/04/24 | 1,817.5 | 1,817.5 | 1,810.5 | 1,810.5 | -7.5 | -0.4% | 31,080 |
| 2023/04/21 | 1,819.5 | 1,820.5 | 1,818 | 1,818 | -5.5 | -0.3% | 18,340 |
| 2023/04/20 | 1,824.5 | 1,828 | 1,822.5 | 1,823.5 | -5 | -0.3% | 72,640 |
| 2023/04/19 | 1,831 | 1,833 | 1,828.5 | 1,828.5 | -3.5 | -0.2% | 22,320 |
| 2023/04/18 | 1,833 | 1,833 | 1,829.5 | 1,832 | -2 | -0.1% | 49,860 |
| 2023/04/17 | 1,833.5 | 1,835.5 | 1,832 | 1,834 | -0.5 | ±0% | 87,530 |
| 2023/04/14 | 1,834 | 1,837 | 1,833 | 1,834.5 | +30.5 | +1.7% | 88,190 |
| 2023/04/13 | 1,797.5 | 1,805 | 1,797.5 | 1,804 | -13 | -0.7% | 59,080 |
| 2023/04/12 | 1,820 | 1,820.5 | 1,816.5 | 1,817 | -13.5 | -0.7% | 25,980 |
| 2023/04/11 | 1,830 | 1,833.5 | 1,827.5 | 1,830.5 | +4.5 | +0.2% | 24,790 |
| 2023/04/10 | 1,830 | 1,830 | 1,825 | 1,826 | -4.5 | -0.2% | 61,360 |
| 2023/04/07 | 1,830.5 | 1,831 | 1,828.5 | 1,830.5 | +19 | +1% | 95,260 |
| 2023/04/06 | 1,816.5 | 1,817 | 1,811 | 1,811.5 | -26.5 | -1.4% | 102,250 |
| 2023/04/05 | 1,840.5 | 1,843 | 1,837.5 | 1,838 | -2.5 | -0.1% | 142,450 |
| 2023/04/04 | 1,830 | 1,843.5 | 1,830 | 1,840.5 | +1.5 | +0.1% | 33,590 |
| 2023/04/03 | 1,843 | 1,843 | 1,836 | 1,839 | +15 | +0.8% | 162,430 |
| 2023/03/31 | 1,822.5 | 1,827.5 | 1,822.5 | 1,824 | +17.5 | +1% | 77,840 |
| 2023/03/30 | 1,800.5 | 1,806.5 | 1,799 | 1,806.5 | +23 | +1.3% | 81,740 |
| 2023/03/29 | 1,774.5 | 1,783.5 | 1,774.5 | 1,783.5 | +3 | +0.2% | 74,570 |
| 2023/03/28 | 1,783 | 1,783.5 | 1,779.5 | 1,780.5 | -22.5 | -1.2% | 40,360 |
| 2023/03/27 | 1,801 | 1,804 | 1,795 | 1,803 | +13.5 | +0.8% | 195,860 |
| 2023/03/24 | 1,789.5 | 1,791.5 | 1,784 | 1,789.5 | +10 | +0.6% | 37,150 |
501～
550
件表示中 / 798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
