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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,668.5 | 2,670.5 | 2,666.5 | 2,667 | +6 | +0.2% | 31,500 |
| 2024/11/29 | 2,661 | 2,665 | 2,651 | 2,661 | +5 | +0.2% | 51,550 |
| 2024/11/28 | 2,660 | 2,660 | 2,651.5 | 2,656 | -14.5 | -0.5% | 17,350 |
| 2024/11/27 | 2,670 | 2,675 | 2,666.5 | 2,670.5 | +8.5 | +0.3% | 34,170 |
| 2024/11/26 | 2,653.5 | 2,662 | 2,645 | 2,662 | -9 | -0.3% | 28,300 |
| 2024/11/25 | 2,671.5 | 2,671.5 | 2,666 | 2,671 | +19 | +0.7% | 35,330 |
| 2024/11/22 | 2,646.5 | 2,652 | 2,643.5 | 2,652 | +18.5 | +0.7% | 39,110 |
| 2024/11/21 | 2,652 | 2,652 | 2,625.5 | 2,633.5 | -19 | -0.7% | 73,180 |
| 2024/11/20 | 2,671.5 | 2,671.5 | 2,646 | 2,652.5 | +18.5 | +0.7% | 26,040 |
| 2024/11/19 | 2,648.5 | 2,648.5 | 2,625 | 2,634 | +6 | +0.2% | 25,680 |
| 2024/11/18 | 2,627.5 | 2,630 | 2,618 | 2,628 | -25.5 | -1% | 53,740 |
| 2024/11/15 | 2,674.5 | 2,674.5 | 2,653.5 | 2,653.5 | -35 | -1.3% | 20,010 |
| 2024/11/14 | 2,687.5 | 2,696 | 2,687.5 | 2,688.5 | ±0 | ±0% | 30,830 |
| 2024/11/13 | 2,690 | 2,694.5 | 2,688 | 2,688.5 | -11.5 | -0.4% | 32,470 |
| 2024/11/12 | 2,701.5 | 2,706 | 2,699 | 2,700 | -12 | -0.4% | 21,720 |
| 2024/11/11 | 2,715 | 2,715 | 2,708 | 2,712 | +9 | +0.3% | 39,960 |
| 2024/11/08 | 2,703.5 | 2,706 | 2,700 | 2,703 | +34.5 | +1.3% | 87,910 |
| 2024/11/07 | 2,662 | 2,670 | 2,656.5 | 2,668.5 | +36 | +1.4% | 89,190 |
| 2024/11/06 | 2,593 | 2,632.5 | 2,589 | 2,632.5 | -28.5 | -1.1% | 94,870 |
| 2024/11/05 | 2,564.5 | 2,661 | 2,554 | 2,661 | +97 | +3.8% | 21,910 |
| 2024/11/01 | 2,560 | 2,565 | 2,550.5 | 2,564 | -45 | -1.7% | 40,950 |
| 2024/10/31 | 2,606 | 2,609.5 | 2,598.5 | 2,609 | -35 | -1.3% | 76,380 |
| 2024/10/30 | 2,642.5 | 2,652.5 | 2,641.5 | 2,644 | +30 | +1.1% | 27,210 |
| 2024/10/29 | 2,616.5 | 2,617 | 2,609 | 2,614 | -18.5 | -0.7% | 9,890 |
| 2024/10/28 | 2,626 | 2,635.5 | 2,626 | 2,632.5 | +9 | +0.3% | 75,500 |
| 2024/10/25 | 2,597.5 | 2,623.5 | 2,595.5 | 2,623.5 | +32 | +1.2% | 18,380 |
| 2024/10/24 | 2,585.5 | 2,594.5 | 2,585 | 2,591.5 | -25 | -1% | 62,050 |
| 2024/10/23 | 2,615 | 2,617 | 2,613 | 2,616.5 | +9 | +0.3% | 61,290 |
| 2024/10/22 | 2,622 | 2,622 | 2,605 | 2,607.5 | -2.5 | -0.1% | 15,460 |
| 2024/10/21 | 2,610 | 2,616.5 | 2,608 | 2,610 | +10 | +0.4% | 7,510 |
| 2024/10/18 | 2,602.5 | 2,602.5 | 2,593 | 2,600 | +9.5 | +0.4% | 60,130 |
| 2024/10/17 | 2,598.5 | 2,598.5 | 2,585 | 2,590.5 | -8 | -0.3% | 13,290 |
| 2024/10/16 | 2,595.5 | 2,601.5 | 2,593 | 2,598.5 | -31 | -1.2% | 39,930 |
| 2024/10/15 | 2,630 | 2,632 | 2,627 | 2,629.5 | +27 | +1% | 31,630 |
| 2024/10/11 | 2,614 | 2,614 | 2,602 | 2,602.5 | -1.5 | -0.1% | 18,600 |
| 2024/10/10 | 2,617 | 2,617 | 2,604 | 2,604 | +28 | +1.1% | 30,810 |
| 2024/10/09 | 2,582 | 2,584.5 | 2,576 | 2,576 | +30 | +1.2% | 28,540 |
| 2024/10/08 | 2,547 | 2,551 | 2,543.5 | 2,546 | -26.5 | -1% | 29,650 |
| 2024/10/07 | 2,578.5 | 2,581.5 | 2,571 | 2,572.5 | +20.5 | +0.8% | 112,590 |
| 2024/10/04 | 2,546 | 2,560 | 2,542 | 2,552 | +10 | +0.4% | 9,450 |
| 2024/10/03 | 2,547.5 | 2,556.5 | 2,540 | 2,542 | +3.5 | +0.1% | 16,870 |
| 2024/10/02 | 2,532.5 | 2,557 | 2,532.5 | 2,538.5 | -42.5 | -1.6% | 27,230 |
| 2024/10/01 | 2,575 | 2,591 | 2,575 | 2,581 | +10.5 | +0.4% | 23,970 |
| 2024/09/30 | 2,594.5 | 2,594.5 | 2,569.5 | 2,570.5 | -20.5 | -0.8% | 77,420 |
| 2024/09/27 | 2,595.5 | 2,596 | 2,586.5 | 2,591 | -14 | -0.5% | 102,030 |
| 2024/09/26 | 2,565.5 | 2,605 | 2,565.5 | 2,605 | +42.5 | +1.7% | 77,680 |
| 2024/09/25 | 2,573 | 2,575 | 2,562 | 2,562.5 | -5 | -0.2% | 34,390 |
| 2024/09/24 | 2,555 | 2,567.5 | 2,553.5 | 2,567.5 | +14.5 | +0.6% | 42,170 |
| 2024/09/20 | 2,550 | 2,557 | 2,550 | 2,553 | +17 | +0.7% | 491,610 |
| 2024/09/19 | 2,517 | 2,536 | 2,508 | 2,536 | +28 | +1.1% | 63,930 |
101～
150
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
