381.9
+1 (+0.26%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 310.2 | 310.6 | 309.8 | 310.4 | +0.7 | +0.2% | 722,490 |
| 2023/12/15 | 308.3 | 310.3 | 308.3 | 309.7 | +1.4 | +0.5% | 87,620 |
| 2023/12/14 | 310.9 | 311.2 | 307.2 | 308.3 | -4.1 | -1.3% | 2,320,520 |
| 2023/12/13 | 311.9 | 312.6 | 311.8 | 312.4 | +2.2 | +0.7% | 121,740 |
| 2023/12/12 | 311.5 | 311.7 | 310.2 | 310.2 | +1.1 | +0.4% | 302,460 |
| 2023/12/11 | 308.4 | 309.3 | 308.3 | 309.1 | +4.5 | +1.5% | 105,110 |
| 2023/12/08 | 304.9 | 304.9 | 301.5 | 304.6 | -3.1 | -1% | 450,550 |
| 2023/12/07 | 309 | 309.2 | 307.6 | 307.7 | -3.6 | -1.2% | 3,710,010 |
| 2023/12/06 | 314 | 317 | 310.3 | 311.3 | -2,783.7 | -89.9% | 113,160 |
| 2023/12/05 | 3,100 | 3,101 | 3,093 | 3,095 | -11 | -0.4% | 42,590 |
| 2023/12/04 | 3,101 | 3,107 | 3,095 | 3,106 | -12 | -0.4% | 18,760 |
| 2023/12/01 | 3,118 | 3,120 | 3,110 | 3,118 | +24 | +0.8% | 6,480 |
| 2023/11/30 | 3,091 | 3,094 | 3,087 | 3,094 | -2 | -0.1% | 12,440 |
| 2023/11/29 | 3,090 | 3,099 | 3,085 | 3,096 | -16 | -0.5% | 49,180 |
| 2023/11/28 | 3,118 | 3,118 | 3,107 | 3,112 | -13 | -0.4% | 4,170 |
| 2023/11/27 | 3,141 | 3,141 | 3,121 | 3,125 | -14 | -0.4% | 41,590 |
| 2023/11/24 | 3,146 | 3,148 | 3,137 | 3,139 | +24 | +0.8% | 88,660 |
| 2023/11/22 | 3,099 | 3,115 | 3,098 | 3,115 | +13 | +0.4% | 4,690 |
| 2023/11/21 | 3,115 | 3,115 | 3,092 | 3,102 | +5 | +0.2% | 47,660 |
| 2023/11/20 | 3,120 | 3,120 | 3,093 | 3,097 | -37 | -1.2% | 27,930 |
| 2023/11/17 | 3,133 | 3,136 | 3,131 | 3,134 | -7 | -0.2% | 11,760 |
| 2023/11/16 | 3,140 | 3,142 | 3,133 | 3,141 | +10 | +0.3% | 9,190 |
| 2023/11/15 | 3,122 | 3,132 | 3,122 | 3,131 | +45 | +1.5% | 34,460 |
| 2023/11/14 | 3,084 | 3,087 | 3,084 | 3,086 | +12 | +0.4% | 64,940 |
| 2023/11/13 | 3,076 | 3,077 | 3,072 | 3,074 | +37 | +1.2% | 88,880 |
| 2023/11/10 | 3,029 | 3,037 | 3,027 | 3,037 | -12 | -0.4% | 151,420 |
| 2023/11/09 | 3,043 | 3,049 | 3,042 | 3,049 | +13 | +0.4% | 109,270 |
| 2023/11/08 | 3,034 | 3,038 | 3,033 | 3,036 | +18 | +0.6% | 51,580 |
| 2023/11/07 | 3,012 | 3,018 | 3,012 | 3,018 | +12 | +0.4% | 64,210 |
| 2023/11/06 | 3,001 | 3,007 | 3,001 | 3,006 | +60 | +2% | 52,700 |
| 2023/11/02 | 2,948 | 2,948.5 | 2,941 | 2,946 | +29.5 | +1% | 18,840 |
| 2023/11/01 | 2,917.5 | 2,920 | 2,914.5 | 2,916.5 | +44.5 | +1.5% | 136,510 |
| 2023/10/31 | 2,860 | 2,873.5 | 2,857 | 2,872 | +22.5 | +0.8% | 76,120 |
| 2023/10/30 | 2,850 | 2,852.5 | 2,846.5 | 2,849.5 | -29.5 | -1% | 122,490 |
| 2023/10/27 | 2,882 | 2,882 | 2,875 | 2,879 | -5 | -0.2% | 15,780 |
| 2023/10/26 | 2,885 | 2,886.5 | 2,880.5 | 2,884 | -38.5 | -1.3% | 548,150 |
| 2023/10/25 | 2,930.5 | 2,930.5 | 2,922 | 2,922.5 | +4 | +0.1% | 11,900 |
| 2023/10/24 | 2,919.5 | 2,919.5 | 2,908 | 2,918.5 | -6.5 | -0.2% | 77,730 |
| 2023/10/23 | 2,925.5 | 2,925.5 | 2,920 | 2,925 | -21 | -0.7% | 56,080 |
| 2023/10/20 | 2,947 | 2,951.5 | 2,944.5 | 2,946 | -26 | -0.9% | 50,210 |
| 2023/10/19 | 2,979.5 | 2,982 | 2,971 | 2,972 | -41 | -1.4% | 80,150 |
| 2023/10/18 | 3,011 | 3,013 | 3,006 | 3,013 | +1 | ±0% | 73,840 |
| 2023/10/17 | 3,014 | 3,014 | 3,007 | 3,012 | +27 | +0.9% | 72,950 |
| 2023/10/16 | 2,989.5 | 2,991 | 2,981.5 | 2,985 | -19 | -0.6% | 81,530 |
| 2023/10/13 | 3,004 | 3,006 | 3,001 | 3,004 | -13 | -0.4% | 16,540 |
| 2023/10/12 | 3,014 | 3,017 | 3,012 | 3,017 | +25.5 | +0.9% | 223,740 |
| 2023/10/11 | 2,986 | 2,991.5 | 2,982.5 | 2,991.5 | +17.5 | +0.6% | 17,740 |
| 2023/10/10 | 2,962.5 | 2,974 | 2,962 | 2,974 | +61.5 | +2.1% | 236,130 |
| 2023/10/06 | 2,909.5 | 2,915.5 | 2,908.5 | 2,912.5 | -4.5 | -0.2% | 47,050 |
| 2023/10/05 | 2,921.5 | 2,923.5 | 2,910 | 2,917 | +22.5 | +0.8% | 196,390 |
101～
150
件表示中 / 767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
