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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/22 | 348.3 | 349.5 | 348.1 | 349.1 | +4.1 | +1.2% | 624,880 |
| 2024/02/21 | 345.1 | 345.3 | 344.5 | 345 | -2.3 | -0.7% | 573,440 |
| 2024/02/20 | 347.6 | 347.7 | 346.6 | 347.3 | -0.4 | -0.1% | 515,900 |
| 2024/02/19 | 347.9 | 347.9 | 347 | 347.7 | -1.6 | -0.5% | 286,980 |
| 2024/02/16 | 350.2 | 350.2 | 348.8 | 349.3 | +1.8 | +0.5% | 245,520 |
| 2024/02/15 | 348.2 | 348.4 | 347 | 347.5 | +2.5 | +0.7% | 188,940 |
| 2024/02/14 | 345.3 | 345.5 | 344.4 | 345 | -1.9 | -0.5% | 1,072,060 |
| 2024/02/13 | 346.5 | 346.9 | 346 | 346.9 | +1.8 | +0.5% | 1,470,830 |
| 2024/02/09 | 344.8 | 345.3 | 344.6 | 345.1 | +2.2 | +0.6% | 199,910 |
| 2024/02/08 | 341.9 | 343.2 | 341.4 | 342.9 | +4.1 | +1.2% | 2,483,240 |
| 2024/02/07 | 338.4 | 339.1 | 338.3 | 338.8 | -0.5 | -0.1% | 106,600 |
| 2024/02/06 | 339.2 | 339.7 | 339 | 339.3 | +0.3 | +0.1% | 365,600 |
| 2024/02/05 | 339.9 | 340.3 | 338.9 | 339 | +5.1 | +1.5% | 407,750 |
| 2024/02/02 | 334 | 334 | 333.3 | 333.9 | +4.3 | +1.3% | 136,780 |
| 2024/02/01 | 329.9 | 330.1 | 329.1 | 329.6 | -5.1 | -1.5% | 421,600 |
| 2024/01/31 | 334 | 335 | 333.7 | 334.7 | -1 | -0.3% | 107,110 |
| 2024/01/30 | 335.8 | 335.8 | 335.2 | 335.7 | +1.4 | +0.4% | 123,840 |
| 2024/01/29 | 334 | 334.5 | 333.9 | 334.3 | +1.2 | +0.4% | 185,220 |
| 2024/01/26 | 333.4 | 333.8 | 332.7 | 333.1 | +0.4 | +0.1% | 617,680 |
| 2024/01/25 | 332.2 | 332.9 | 331.9 | 332.7 | -0.6 | -0.2% | 899,920 |
| 2024/01/24 | 333.9 | 333.9 | 332.9 | 333.3 | +1.6 | +0.5% | 498,870 |
| 2024/01/23 | 332 | 332.8 | 331.4 | 331.7 | ±0 | ±0% | 229,060 |
| 2024/01/22 | 331.6 | 332.2 | 331.3 | 331.7 | +3.3 | +1% | 265,020 |
| 2024/01/19 | 327.3 | 328.5 | 327 | 328.4 | +4.6 | +1.4% | 164,410 |
| 2024/01/18 | 324.4 | 324.7 | 323.5 | 323.8 | -0.2 | -0.1% | 106,300 |
| 2024/01/17 | 324.3 | 324.6 | 323.5 | 324 | +2.3 | +0.7% | 87,080 |
| 2024/01/16 | 321.6 | 322.1 | 320.9 | 321.7 | +0.7 | +0.2% | 231,220 |
| 2024/01/15 | 320.2 | 321 | 320 | 321 | +0.6 | +0.2% | 703,610 |
| 2024/01/12 | 320.1 | 320.7 | 319.5 | 320.4 | -1.9 | -0.6% | 882,470 |
| 2024/01/11 | 322.1 | 322.3 | 321.6 | 322.3 | +4.4 | +1.4% | 908,300 |
| 2024/01/10 | 317.2 | 318 | 317.2 | 317.9 | +1.9 | +0.6% | 232,490 |
| 2024/01/09 | 316.9 | 317 | 315.3 | 316 | +2.3 | +0.7% | 361,470 |
| 2024/01/05 | 313.9 | 314.3 | 313.5 | 313.7 | +1.1 | +0.4% | 72,540 |
| 2024/01/04 | 311.1 | 312.7 | 310.6 | 312.6 | -0.2 | -0.1% | 387,250 |
51～
100
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
