2,866
-23.5 (-0.81%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/18 | 2,511 | 2,511 | 2,506 | 2,508 | +0.5 | ±0% | 47,820 |
| 2024/09/17 | 2,527 | 2,527 | 2,501 | 2,507.5 | -3 | -0.1% | 63,810 |
| 2024/09/13 | 2,529 | 2,529 | 2,506 | 2,510.5 | +16.5 | +0.7% | 58,370 |
| 2024/09/12 | 2,482 | 2,494 | 2,481.5 | 2,494 | +74 | +3.1% | 48,800 |
| 2024/09/11 | 2,432 | 2,432.5 | 2,415.5 | 2,420 | +17 | +0.7% | 18,890 |
| 2024/09/10 | 2,427 | 2,427 | 2,403 | 2,403 | -19.5 | -0.8% | 35,270 |
| 2024/09/09 | 2,384.5 | 2,422.5 | 2,382 | 2,422.5 | -12 | -0.5% | 32,340 |
| 2024/09/06 | 2,454 | 2,454 | 2,422 | 2,434.5 | -15.5 | -0.6% | 27,420 |
| 2024/09/05 | 2,443 | 2,450.5 | 2,437.5 | 2,450 | +17.5 | +0.7% | 8,800 |
| 2024/09/04 | 2,445.5 | 2,448.5 | 2,430 | 2,432.5 | -89.5 | -3.5% | 111,910 |
| 2024/09/03 | 2,526.5 | 2,528 | 2,519 | 2,522 | -7 | -0.3% | 21,730 |
| 2024/09/02 | 2,530 | 2,532.5 | 2,524 | 2,529 | +20 | +0.8% | 39,870 |
| 2024/08/30 | 2,501 | 2,513 | 2,500 | 2,509 | +16.5 | +0.7% | 64,540 |
| 2024/08/29 | 2,474.5 | 2,492.5 | 2,474 | 2,492.5 | -39 | -1.5% | 53,070 |
| 2024/08/28 | 2,526 | 2,531.5 | 2,523 | 2,531.5 | +0.5 | ±0% | 62,950 |
| 2024/08/27 | 2,520 | 2,531 | 2,519 | 2,531 | -23 | -0.9% | 64,170 |
| 2024/08/26 | 2,549.5 | 2,556 | 2,545.5 | 2,554 | +18 | +0.7% | 65,380 |
| 2024/08/23 | 2,530.5 | 2,543.5 | 2,528.5 | 2,536 | -27.5 | -1.1% | 76,850 |
| 2024/08/22 | 2,569.5 | 2,570 | 2,561 | 2,563.5 | +8.5 | +0.3% | 27,160 |
| 2024/08/21 | 2,550 | 2,562.5 | 2,550 | 2,555 | -12 | -0.5% | 28,070 |
| 2024/08/20 | 2,562.5 | 2,599.5 | 2,559.5 | 2,567 | +31 | +1.2% | 56,110 |
| 2024/08/19 | 2,538 | 2,540 | 2,526.5 | 2,536 | -14 | -0.5% | 91,060 |
| 2024/08/16 | 2,530.5 | 2,550 | 2,526 | 2,550 | +72.5 | +2.9% | 113,250 |
| 2024/08/15 | 2,467 | 2,482.5 | 2,465 | 2,477.5 | +9 | +0.4% | 23,090 |
201～
250
件表示中 / 841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
