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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,799 | 2,799 | 2,792 | 2,799 | +1 | ±0% | 29,300 |
| 2025/02/17 | 2,786.5 | 2,800 | 2,786.5 | 2,798 | +15 | +0.5% | 36,090 |
| 2025/02/14 | 2,786.5 | 2,786.5 | 2,776 | 2,783 | +26 | +0.9% | 64,430 |
| 2025/02/13 | 2,744.5 | 2,757 | 2,744.5 | 2,757 | +18 | +0.7% | 60,920 |
| 2025/02/12 | 2,737.5 | 2,745 | 2,737.5 | 2,739 | +11 | +0.4% | 33,090 |
| 2025/02/10 | 2,728 | 2,732 | 2,723 | 2,728 | -14.5 | -0.5% | 24,000 |
| 2025/02/07 | 2,748.5 | 2,753 | 2,742.5 | 2,742.5 | -9 | -0.3% | 7,010 |
| 2025/02/06 | 2,749.5 | 2,751.5 | 2,743 | 2,751.5 | +36 | +1.3% | 50,940 |
| 2025/02/05 | 2,711 | 2,723 | 2,711 | 2,715.5 | +24 | +0.9% | 32,370 |
| 2025/02/04 | 2,705.5 | 2,720.5 | 2,679 | 2,691.5 | +36 | +1.4% | 100,460 |
| 2025/02/03 | 2,659.5 | 2,666.5 | 2,646 | 2,655.5 | -86 | -3.1% | 67,620 |
| 2025/01/31 | 2,739.5 | 2,746 | 2,731.5 | 2,741.5 | +11.5 | +0.4% | 52,930 |
| 2025/01/30 | 2,726 | 2,733 | 2,714 | 2,730 | -0.5 | ±0% | 30,170 |
| 2025/01/29 | 2,720 | 2,732 | 2,714.5 | 2,730.5 | +44 | +1.6% | 83,670 |
| 2025/01/28 | 2,690.5 | 2,691.5 | 2,678 | 2,686.5 | -12.5 | -0.5% | 76,260 |
| 2025/01/27 | 2,731 | 2,732 | 2,699 | 2,699 | -74 | -2.7% | 174,950 |
| 2025/01/24 | 2,779.5 | 2,780 | 2,770.5 | 2,773 | +7.5 | +0.3% | 33,140 |
| 2025/01/23 | 2,780 | 2,780 | 2,763.5 | 2,765.5 | +10 | +0.4% | 80,450 |
| 2025/01/22 | 2,750 | 2,757.5 | 2,747.5 | 2,755.5 | +15.5 | +0.6% | 100,700 |
| 2025/01/21 | 2,739.5 | 2,740 | 2,700.5 | 2,740 | +20.5 | +0.8% | 73,020 |
| 2025/01/20 | 2,731 | 2,731 | 2,715 | 2,719.5 | +36.5 | +1.4% | 32,940 |
| 2025/01/17 | 2,698.5 | 2,700 | 2,675 | 2,683 | -17 | -0.6% | 18,440 |
| 2025/01/16 | 2,700 | 2,702.5 | 2,692.5 | 2,700 | +59.5 | +2.3% | 24,500 |
| 2025/01/15 | 2,642 | 2,643 | 2,638.5 | 2,640.5 | -16 | -0.6% | 13,770 |
| 2025/01/14 | 2,655 | 2,656.5 | 2,647.5 | 2,656.5 | -26.5 | -1% | 58,910 |
| 2025/01/10 | 2,676 | 2,685.5 | 2,669 | 2,683 | -6 | -0.2% | 12,490 |
| 2025/01/09 | 2,688 | 2,693.5 | 2,682 | 2,689 | -15 | -0.6% | 34,140 |
| 2025/01/08 | 2,714 | 2,714 | 2,697 | 2,704 | -33 | -1.2% | 51,280 |
| 2025/01/07 | 2,744.5 | 2,746 | 2,721.5 | 2,737 | +20.5 | +0.8% | 31,360 |
| 2025/01/06 | 2,724.5 | 2,724.5 | 2,712 | 2,716.5 | -21.5 | -0.8% | 29,120 |
| 2024/12/30 | 2,738 | 2,739.5 | 2,730.5 | 2,738 | -31.5 | -1.1% | 92,710 |
| 2024/12/27 | 2,782 | 2,791 | 2,767 | 2,769.5 | -12.5 | -0.4% | 12,640 |
| 2024/12/26 | 2,772.5 | 2,789.5 | 2,772.5 | 2,782 | +10 | +0.4% | 84,270 |
| 2024/12/25 | 2,787.5 | 2,787.5 | 2,762 | 2,772 | +31 | +1.1% | 22,970 |
| 2024/12/24 | 2,776.5 | 2,776.5 | 2,734 | 2,741 | -45.5 | -1.6% | 90,210 |
| 2024/12/23 | 2,728 | 2,786.5 | 2,720.5 | 2,786.5 | +109.5 | +4.1% | 143,480 |
| 2024/12/20 | 2,700 | 2,700 | 2,669 | 2,677 | -24.5 | -0.9% | 65,450 |
| 2024/12/19 | 2,702 | 2,712 | 2,699 | 2,701.5 | -109.5 | -3.9% | 214,030 |
| 2024/12/18 | 2,800 | 2,811.5 | 2,799.5 | 2,811 | -8 | -0.3% | 92,020 |
| 2024/12/17 | 2,820.5 | 2,822.5 | 2,816.5 | 2,819 | +38.5 | +1.4% | 139,720 |
| 2024/12/16 | 2,778.5 | 2,787.5 | 2,777.5 | 2,780.5 | +5 | +0.2% | 75,810 |
| 2024/12/13 | 2,780 | 2,780 | 2,764.5 | 2,775.5 | ±0 | ±0% | 70,690 |
| 2024/12/12 | 2,770.5 | 2,775.5 | 2,770.5 | 2,775.5 | +44.5 | +1.6% | 23,410 |
| 2024/12/11 | 2,729.5 | 2,731 | 2,726 | 2,731 | -1.5 | -0.1% | 114,950 |
| 2024/12/10 | 2,730 | 2,735 | 2,730 | 2,732.5 | -22.5 | -0.8% | 61,960 |
| 2024/12/09 | 2,751 | 2,757 | 2,751 | 2,755 | +22 | +0.8% | 79,120 |
| 2024/12/06 | 2,730 | 2,735 | 2,728.5 | 2,733 | -3.5 | -0.1% | 44,230 |
| 2024/12/05 | 2,739 | 2,739.5 | 2,736 | 2,736.5 | +19 | +0.7% | 57,140 |
| 2024/12/04 | 2,715.5 | 2,720 | 2,713 | 2,717.5 | +14.5 | +0.5% | 43,290 |
| 2024/12/03 | 2,695 | 2,703 | 2,695 | 2,703 | +36 | +1.3% | 70,360 |
51～
100
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
