1,240
-5 (-0.40%)
株価：2026/07/24 15:30
15分ディレイ
ニッセイＥＴＦ Ｓ＆Ｐ５００イコール・ウェイト（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 1,241 | 1,245 | 1,236 | 1,240 | -5 | -0.4% | 219 |
| 2026/07/23 | 1,244 | 1,245 | 1,240 | 1,245 | +1 | +0.1% | 988 |
| 2026/07/22 | 1,252 | 1,252 | 1,239 | 1,244 | ±0 | ±0% | 20,080 |
| 2026/07/21 | 1,257 | 1,257 | 1,244 | 1,244 | ±0 | ±0% | 7,499 |
| 2026/07/17 | 1,252 | 1,252 | 1,241 | 1,244 | +7 | +0.6% | 978 |
| 2026/07/16 | 1,248 | 1,248 | 1,237 | 1,237 | -11 | -0.9% | 3,473 |
| 2026/07/15 | 1,253 | 1,253 | 1,238 | 1,248 | -5 | -0.4% | 11,264 |
| 2026/07/14 | 1,249 | 1,254 | 1,247 | 1,253 | +8 | +0.6% | 6,766 |
| 2026/07/13 | 1,257 | 1,257 | 1,244 | 1,245 | +3 | +0.2% | 1,260 |
| 2026/07/10 | 1,246 | 1,250 | 1,230 | 1,242 | -4 | -0.3% | 26,020 |
| 2026/07/09 | 1,252 | 1,252 | 1,239 | 1,246 | -11 | -0.9% | 19,845 |
| 2026/07/08 | 1,245 | 1,258 | 1,244 | 1,257 | +9 | +0.7% | 5,844 |
| 2026/07/07 | 1,248 | 1,250 | 1,245 | 1,248 | ±0 | ±0% | 2,652 |
| 2026/07/06 | 1,250 | 1,253 | 1,244 | 1,248 | -1 | -0.1% | 3,184 |
| 2026/07/03 | 1,262 | 1,262 | 1,245 | 1,249 | +2 | +0.2% | 16,967 |
| 2026/07/02 | 1,245 | 1,262 | 1,245 | 1,247 | +8 | +0.6% | 1,746 |
| 2026/07/01 | 1,259 | 1,259 | 1,237 | 1,239 | ±0 | ±0% | 1,201 |
| 2026/06/30 | 1,237 | 1,243 | 1,237 | 1,239 | +5 | +0.4% | 474 |
| 2026/06/29 | 1,235 | 1,238 | 1,229 | 1,234 | +5 | +0.4% | 1,091 |
| 2026/06/26 | 1,237 | 1,237 | 1,223 | 1,229 | +6 | +0.5% | 87 |
| 2026/06/25 | 1,239 | 1,239 | 1,216 | 1,223 | +10 | +0.8% | 72,038 |
| 2026/06/24 | 1,213 | 1,213 | 1,212 | 1,213 | -1 | -0.1% | 796 |
| 2026/06/23 | 1,232 | 1,232 | 1,209 | 1,214 | +2 | +0.2% | 836 |
| 2026/06/22 | 1,214 | 1,214 | 1,202 | 1,212 | +12 | +1% | 1,555 |
| 2026/06/19 | 1,234 | 1,234 | 1,199 | 1,200 | -8 | -0.7% | 16,410 |
| 2026/06/18 | 1,219 | 1,219 | 1,205 | 1,208 | -11 | -0.9% | 23,129 |
| 2026/06/17 | 1,236 | 1,236 | 1,215 | 1,219 | -2 | -0.2% | 7,092 |
| 2026/06/16 | 1,234 | 1,234 | 1,218 | 1,221 | +5 | +0.4% | 172 |
| 2026/06/15 | 1,227 | 1,231 | 1,216 | 1,216 | +12 | +1% | 32,520 |
| 2026/06/12 | 1,219 | 1,219 | 1,197 | 1,204 | +7 | +0.6% | 196 |
| 2026/06/11 | 1,200 | 1,200 | 1,180 | 1,197 | -6 | -0.5% | 31,881 |
| 2026/06/10 | 1,212 | 1,212 | 1,198 | 1,203 | +16 | +1.3% | 25,959 |
| 2026/06/09 | 1,196 | 1,196 | 1,184 | 1,187 | -7 | -0.6% | 5,967 |
| 2026/06/08 | 1,207 | 1,207 | 1,189 | 1,194 | -11 | -0.9% | 9,046 |
| 2026/06/05 | 1,200 | 1,210 | 1,197 | 1,205 | +16 | +1.3% | 652 |
| 2026/06/04 | 1,191 | 1,195 | 1,181 | 1,189 | -6 | -0.5% | 146 |
| 2026/06/03 | 1,200 | 1,200 | 1,193 | 1,195 | +2 | +0.2% | 2,177 |
| 2026/06/02 | 1,198 | 1,198 | 1,187 | 1,193 | +5 | +0.4% | 833 |
| 2026/06/01 | 1,180 | 1,188 | 1,176 | 1,188 | +3 | +0.3% | 1,146 |
| 2026/05/29 | 1,196 | 1,196 | 1,181 | 1,185 | +5 | +0.4% | 287 |
| 2026/05/28 | 1,193 | 1,193 | 1,180 | 1,180 | -5 | -0.4% | 784 |
| 2026/05/27 | 1,197 | 1,197 | 1,179 | 1,185 | +9 | +0.8% | 149 |
| 2026/05/26 | 1,193 | 1,193 | 1,176 | 1,176 | -5 | -0.4% | 28,443 |
| 2026/05/25 | 1,191 | 1,191 | 1,173 | 1,181 | +20 | +1.7% | 1,091 |
| 2026/05/22 | 1,160 | 1,183 | 1,160 | 1,161 | +11 | +1% | 52,931 |
| 2026/05/21 | 1,150 | 1,151 | 1,149 | 1,150 | +11 | +1% | 6,815 |
| 2026/05/20 | 1,159 | 1,162 | 1,139 | 1,139 | -12 | -1% | 390 |
| 2026/05/19 | 1,147 | 1,152 | 1,147 | 1,151 | +7 | +0.6% | 882 |
| 2026/05/18 | 1,146 | 1,147 | 1,141 | 1,144 | -2 | -0.2% | 768 |
| 2026/05/15 | 1,155 | 1,155 | 1,146 | 1,146 | +1 | +0.1% | 6,844 |
1～
50
件表示中 / 198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
