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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/03/23 | 1,769.5 | 1,780.5 | 1,768 | 1,779.5 | -10.5 | -0.6% | 116,310 |
| 2023/03/22 | 1,792.5 | 1,793 | 1,789.5 | 1,790 | +27 | +1.5% | 38,660 |
| 2023/03/20 | 1,770.5 | 1,773 | 1,761 | 1,763 | -11.5 | -0.6% | 97,400 |
| 2023/03/17 | 1,773 | 1,775 | 1,768.5 | 1,774.5 | +41.5 | +2.4% | 125,590 |
| 2023/03/16 | 1,729 | 1,736 | 1,729 | 1,733 | +15 | +0.9% | 142,140 |
| 2023/03/15 | 1,718.5 | 1,722.5 | 1,716 | 1,718 | +31.5 | +1.9% | 107,550 |
| 2023/03/14 | 1,684 | 1,691.5 | 1,682.5 | 1,686.5 | -14 | -0.8% | 163,270 |
| 2023/03/13 | 1,689 | 1,701 | 1,684.5 | 1,700.5 | +16 | +0.9% | 149,790 |
| 2023/03/10 | 1,689.5 | 1,689.5 | 1,680.5 | 1,684.5 | -36 | -2.1% | 78,620 |
| 2023/03/09 | 1,722 | 1,722.5 | 1,717.5 | 1,720.5 | +8 | +0.5% | 21,350 |
| 2023/03/08 | 1,716 | 1,716.5 | 1,711 | 1,712.5 | -28.5 | -1.6% | 100,030 |
| 2023/03/07 | 1,736.5 | 1,742.5 | 1,736.5 | 1,741 | +1.5 | +0.1% | 33,270 |
| 2023/03/06 | 1,732.5 | 1,742 | 1,730.5 | 1,739.5 | +43 | +2.5% | 77,910 |
| 2023/03/03 | 1,696.5 | 1,698 | 1,693 | 1,696.5 | +21 | +1.3% | 52,370 |
| 2023/03/02 | 1,686 | 1,689.5 | 1,671 | 1,675.5 | -26 | -1.5% | 116,610 |
| 2023/03/01 | 1,694.5 | 1,701.5 | 1,690 | 1,701.5 | -1.5 | -0.1% | 16,670 |
| 2023/02/28 | 1,705 | 1,708.5 | 1,703 | 1,703 | +10.5 | +0.6% | 112,860 |
| 2023/02/27 | 1,692 | 1,697 | 1,692 | 1,692.5 | -23.5 | -1.4% | 117,950 |
| 2023/02/24 | 1,716.5 | 1,720 | 1,715.5 | 1,716 | +8.5 | +0.5% | 63,600 |
| 2023/02/22 | 1,706.5 | 1,711 | 1,706 | 1,707.5 | -33 | -1.9% | 237,750 |
| 2023/02/21 | 1,745.5 | 1,745.5 | 1,739.5 | 1,740.5 | -8.5 | -0.5% | 96,350 |
| 2023/02/20 | 1,744 | 1,749 | 1,741.5 | 1,749 | +0.5 | ±0% | 36,090 |
| 2023/02/17 | 1,753 | 1,756.5 | 1,748.5 | 1,748.5 | -55.5 | -3.1% | 220,650 |
| 2023/02/16 | 1,798.5 | 1,804.5 | 1,798.5 | 1,804 | +33.5 | +1.9% | 55,700 |
| 2023/02/15 | 1,777 | 1,778.5 | 1,770 | 1,770.5 | +6.5 | +0.4% | 31,390 |
| 2023/02/14 | 1,768 | 1,768 | 1,763.5 | 1,764 | +29 | +1.7% | 55,700 |
| 2023/02/13 | 1,735 | 1,735.5 | 1,729 | 1,735 | -13.5 | -0.8% | 131,540 |
| 2023/02/10 | 1,754 | 1,754 | 1,745.5 | 1,748.5 | -25.5 | -1.4% | 60,780 |
| 2023/02/09 | 1,771 | 1,776 | 1,770 | 1,774 | -33.5 | -1.9% | 553,830 |
| 2023/02/08 | 1,798.5 | 1,808 | 1,798 | 1,807.5 | +37 | +2.1% | 138,790 |
| 2023/02/07 | 1,768.5 | 1,774 | 1,768.5 | 1,770.5 | -2.5 | -0.1% | 34,380 |
| 2023/02/06 | 1,776 | 1,777.5 | 1,769.5 | 1,773 | -12 | -0.7% | 665,230 |
| 2023/02/03 | 1,786 | 1,788 | 1,780.5 | 1,785 | +18.5 | +1% | 200,150 |
501～
550
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
