378.5
-1.1 (-0.29%)
株価：2024/05/31 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 378.9 | 379.2 | 377.4 | 378.5 | -1.1 | -0.3% | 414,840 |
| 2024/05/30 | 382 | 382.2 | 379 | 379.6 | -4 | -1% | 945,120 |
| 2024/05/29 | 386 | 386 | 383.5 | 383.6 | -0.8 | -0.2% | 172,140 |
| 2024/05/28 | 384.4 | 384.7 | 384.1 | 384.4 | +0.8 | +0.2% | 122,210 |
| 2024/05/27 | 385.7 | 385.7 | 383.3 | 383.6 | +1.2 | +0.3% | 210,650 |
| 2024/05/24 | 381.9 | 383.2 | 381.6 | 382.4 | -3.7 | -1% | 462,300 |
| 2024/05/23 | 385 | 386.7 | 384.7 | 386.1 | +1.9 | +0.5% | 587,620 |
| 2024/05/22 | 384 | 384.2 | 383.6 | 384.2 | +1 | +0.3% | 173,920 |
| 2024/05/21 | 383.1 | 383.8 | 383 | 383.2 | +1.3 | +0.3% | 170,480 |
| 2024/05/20 | 384.4 | 384.4 | 381.5 | 381.9 | +1 | +0.3% | 274,490 |
| 2024/05/17 | 379.9 | 381.1 | 379.6 | 380.9 | +2.5 | +0.7% | 136,770 |
| 2024/05/16 | 380 | 380 | 376.9 | 378.4 | -0.1 | ±0% | 1,132,450 |
| 2024/05/15 | 379 | 379.2 | 378.3 | 378.5 | +1.6 | +0.4% | 205,070 |
| 2024/05/14 | 376.3 | 377 | 376.2 | 376.9 | +0.9 | +0.2% | 215,060 |
| 2024/05/13 | 375.1 | 376 | 374.5 | 376 | +1 | +0.3% | 319,150 |
| 2024/05/10 | 374.1 | 375.2 | 374 | 375 | +3 | +0.8% | 515,470 |
| 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 |
1～
50
件表示中 / 776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
