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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,667.5 | 1,681.5 | 1,667 | 1,680 | +25 | +1.5% | 50,360 |
| 2022/06/22 | 1,675 | 1,677.5 | 1,655 | 1,655 | -9.5 | -0.6% | 21,750 |
| 2022/06/21 | 1,679.5 | 1,679.5 | 1,656 | 1,664.5 | +17 | +1% | 3,340 |
| 2022/06/20 | 1,650 | 1,657 | 1,635.5 | 1,647.5 | +12.5 | +0.8% | 44,160 |
| 2022/06/17 | 1,704.5 | 1,704.5 | 1,625 | 1,635 | -47.5 | -2.8% | 145,480 |
| 2022/06/16 | 1,695 | 1,713 | 1,681 | 1,682.5 | +26 | +1.6% | 53,580 |
| 2022/06/15 | 1,673.5 | 1,694 | 1,650 | 1,656.5 | -17 | -1% | 168,940 |
| 2022/06/14 | 1,658.5 | 1,674 | 1,650 | 1,673.5 | -16.5 | -1% | 164,610 |
| 2022/06/13 | 1,698.5 | 1,699 | 1,687 | 1,690 | -112.5 | -6.2% | 305,190 |
| 2022/06/10 | 1,797.5 | 1,804.5 | 1,794 | 1,802.5 | -39 | -2.1% | 73,470 |
| 2022/06/09 | 1,847.5 | 1,849.5 | 1,839.5 | 1,841.5 | -12 | -0.6% | 13,740 |
| 2022/06/08 | 1,827.5 | 1,860.5 | 1,827.5 | 1,853.5 | +26 | +1.4% | 59,300 |
| 2022/06/07 | 1,859.5 | 1,859.5 | 1,826.5 | 1,827.5 | -25 | -1.3% | 63,340 |
| 2022/06/06 | 1,836.5 | 1,854 | 1,836.5 | 1,852.5 | -37.5 | -2% | 15,980 |
| 2022/06/03 | 1,881 | 1,891.5 | 1,881 | 1,890 | +52.5 | +2.9% | 32,170 |
| 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 |
701～
750
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
