374.2
+2.2 (+0.59%)
株価：2024/05/10 10:26
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 371.6 | 372.4 | 371.2 | 372 | +0.8 | +0.2% | 248,000 |
| 2024/05/08 | 370.3 | 371.3 | 370.1 | 371.2 | +2 | +0.5% | 286,950 |
| 2024/05/07 | 368.7 | 369.6 | 367.5 | 369.2 | +7.1 | +2% | 420,640 |
| 2024/05/02 | 365 | 365 | 361.9 | 362.1 | -4.4 | -1.2% | 359,130 |
| 2024/05/01 | 365.9 | 366.7 | 365.6 | 366.5 | -2.9 | -0.8% | 584,230 |
| 2024/04/30 | 368.4 | 369.8 | 368 | 369.4 | +2.5 | +0.7% | 502,210 |
| 2024/04/26 | 365 | 366.9 | 364.8 | 366.9 | +5.5 | +1.5% | 415,650 |
| 2024/04/25 | 360.9 | 361.6 | 360.9 | 361.4 | -2.1 | -0.6% | 517,280 |
| 2024/04/24 | 362.3 | 364.2 | 362.2 | 363.5 | +6 | +1.7% | 659,100 |
| 2024/04/23 | 357.5 | 357.6 | 356.8 | 357.5 | +1.9 | +0.5% | 225,020 |
| 2024/04/22 | 355.2 | 357.8 | 354.4 | 355.6 | +2 | +0.6% | 314,460 |
| 2024/04/19 | 357.1 | 357.1 | 348 | 353.6 | -5.1 | -1.4% | 1,428,690 |
| 2024/04/18 | 357.8 | 358.7 | 357.4 | 358.7 | -1.1 | -0.3% | 407,290 |
| 2024/04/17 | 361.2 | 361.2 | 359.8 | 359.8 | -0.1 | ±0% | 186,500 |
| 2024/04/16 | 360 | 360.4 | 359 | 359.9 | -5.1 | -1.4% | 295,600 |
| 2024/04/15 | 363.3 | 366.9 | 362.5 | 365 | -2.2 | -0.6% | 292,070 |
| 2024/04/12 | 367.3 | 367.4 | 366.5 | 367.2 | +3.1 | +0.9% | 101,890 |
| 2024/04/11 | 363.3 | 364.1 | 363 | 364.1 | -0.7 | -0.2% | 202,580 |
| 2024/04/10 | 364.8 | 365 | 364.7 | 364.8 | +0.1 | ±0% | 154,120 |
| 2024/04/09 | 364 | 364.8 | 364 | 364.7 | +0.9 | +0.2% | 103,060 |
| 2024/04/08 | 364 | 364.1 | 363.3 | 363.8 | +4.4 | +1.2% | 312,270 |
| 2024/04/05 | 359.2 | 360.2 | 357.9 | 359.4 | -6 | -1.6% | 262,070 |
| 2024/04/04 | 365.3 | 365.8 | 365 | 365.4 | +2.2 | +0.6% | 177,830 |
| 2024/04/03 | 363.7 | 363.7 | 363 | 363.2 | -2.9 | -0.8% | 595,720 |
| 2024/04/02 | 365.7 | 366.4 | 365.2 | 366.1 | -1.6 | -0.4% | 521,930 |
| 2024/04/01 | 368.7 | 368.7 | 367.2 | 367.7 | +1.3 | +0.4% | 196,020 |
| 2024/03/29 | 374.1 | 374.1 | 364.6 | 366.4 | +0.2 | +0.1% | 259,100 |
| 2024/03/28 | 365.5 | 366.5 | 365.5 | 366.2 | +0.7 | +0.2% | 299,100 |
| 2024/03/27 | 364.3 | 365.7 | 364.3 | 365.5 | +0.9 | +0.2% | 257,790 |
| 2024/03/26 | 364.2 | 364.6 | 364.2 | 364.6 | +0.6 | +0.2% | 587,050 |
| 2024/03/25 | 364.9 | 365.1 | 364 | 364 | -2.1 | -0.6% | 209,200 |
| 2024/03/22 | 366.6 | 367 | 365.7 | 366.1 | +0.9 | +0.2% | 420,680 |
| 2024/03/21 | 364 | 365.2 | 362.8 | 365.2 | +8.7 | +2.4% | 1,292,690 |
| 2024/03/19 | 353.6 | 356.5 | 353.2 | 356.5 | +3.8 | +1.1% | 930,470 |
| 2024/03/18 | 351.5 | 352.7 | 351.3 | 352.7 | +1 | +0.3% | 622,170 |
| 2024/03/15 | 351.6 | 352.6 | 351.6 | 351.7 | -0.9 | -0.3% | 325,220 |
| 2024/03/14 | 351.6 | 352.6 | 351.3 | 352.6 | +0.7 | +0.2% | 312,400 |
| 2024/03/13 | 352.1 | 352.1 | 350.6 | 351.9 | +2.5 | +0.7% | 396,240 |
| 2024/03/12 | 346.8 | 349.4 | 346.5 | 349.4 | +2.8 | +0.8% | 574,760 |
| 2024/03/11 | 346.6 | 346.8 | 345.8 | 346.6 | -4.7 | -1.3% | 255,530 |
| 2024/03/08 | 351 | 351.7 | 350.3 | 351.3 | +2.4 | +0.7% | 246,300 |
| 2024/03/07 | 350.8 | 350.9 | 348.2 | 348.9 | -3.8 | -1.1% | 252,930 |
| 2024/03/06 | 352.9 | 353 | 352.3 | 352.7 | -3.8 | -1.1% | 513,100 |
| 2024/03/05 | 356.5 | 356.9 | 356.3 | 356.5 | -0.5 | -0.1% | 580,980 |
| 2024/03/04 | 356.5 | 357.2 | 355.8 | 357 | +1.7 | +0.5% | 431,160 |
| 2024/03/01 | 353.3 | 355.4 | 353.3 | 355.3 | +3.4 | +1% | 274,980 |
| 2024/02/29 | 352.8 | 353.2 | 351.1 | 351.9 | -1.8 | -0.5% | 845,670 |
| 2024/02/28 | 353.4 | 353.9 | 353.1 | 353.7 | +1 | +0.3% | 1,615,860 |
| 2024/02/27 | 352.9 | 353 | 352.4 | 352.7 | -0.8 | -0.2% | 578,740 |
| 2024/02/26 | 354.1 | 354.1 | 352.9 | 353.5 | +4.4 | +1.3% | 227,520 |
1～
50
件表示中 / 760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
