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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 2,904.5 | 2,906.5 | 2,892 | 2,894.5 | -59.5 | -2% | 144,990 |
| 2023/10/03 | 2,960 | 2,960 | 2,951.5 | 2,954 | -9.5 | -0.3% | 47,160 |
| 2023/10/02 | 2,966.5 | 2,975 | 2,963.5 | 2,963.5 | +8.5 | +0.3% | 16,500 |
| 2023/09/29 | 2,958 | 2,960.5 | 2,950.5 | 2,955 | +8.5 | +0.3% | 94,050 |
| 2023/09/28 | 2,947 | 2,951.5 | 2,937.5 | 2,946.5 | +2 | +0.1% | 49,470 |
| 2023/09/27 | 2,939 | 2,944.5 | 2,935 | 2,944.5 | -19 | -0.6% | 6,180 |
| 2023/09/26 | 2,972 | 2,972 | 2,960 | 2,963.5 | +6 | +0.2% | 38,890 |
| 2023/09/25 | 2,956 | 2,960 | 2,951.5 | 2,957.5 | -0.5 | ±0% | 8,750 |
| 2023/09/22 | 2,943.5 | 2,960.5 | 2,939 | 2,958 | -40 | -1.3% | 50,490 |
| 2023/09/21 | 3,003 | 3,006 | 2,996 | 2,998 | -26 | -0.9% | 87,340 |
| 2023/09/20 | 3,022 | 3,024 | 3,020 | 3,024 | -5 | -0.2% | 48,680 |
| 2023/09/19 | 3,029 | 3,031 | 3,026 | 3,029 | -35 | -1.1% | 6,750 |
| 2023/09/15 | 3,059 | 3,069 | 3,058 | 3,064 | +27 | +0.9% | 63,190 |
| 2023/09/14 | 3,035 | 3,037 | 3,030 | 3,037 | +15 | +0.5% | 44,470 |
| 2023/09/13 | 3,023 | 3,028 | 3,020 | 3,022 | -8 | -0.3% | 14,340 |
| 2023/09/12 | 3,025 | 3,030 | 3,020 | 3,030 | +19 | +0.6% | 88,360 |
| 2023/09/11 | 3,021 | 3,023 | 3,004 | 3,011 | -10 | -0.3% | 56,800 |
| 2023/09/08 | 3,019 | 3,021 | 3,004 | 3,021 | -9 | -0.3% | 16,550 |
| 2023/09/07 | 3,035 | 3,041 | 3,028 | 3,030 | -33 | -1.1% | 41,980 |
| 2023/09/06 | 3,072 | 3,077 | 3,061 | 3,063 | -4 | -0.1% | 96,490 |
| 2023/09/05 | 3,064 | 3,067 | 3,059 | 3,067 | +6 | +0.2% | 7,700 |
| 2023/09/04 | 3,054 | 3,061 | 3,052 | 3,061 | +19 | +0.6% | 21,150 |
| 2023/09/01 | 3,039 | 3,046 | 3,037 | 3,042 | -14 | -0.5% | 49,610 |
| 2023/08/31 | 3,058 | 3,059 | 3,052 | 3,056 | +7 | +0.2% | 77,790 |
| 2023/08/30 | 3,041 | 3,051 | 3,041 | 3,049 | +39 | +1.3% | 26,260 |
| 2023/08/29 | 3,005 | 3,012 | 3,003 | 3,010 | +18 | +0.6% | 13,530 |
| 2023/08/28 | 2,994 | 2,994 | 2,988 | 2,992 | +29.5 | +1% | 13,540 |
| 2023/08/25 | 2,961 | 2,966 | 2,958.5 | 2,962.5 | -43.5 | -1.4% | 4,090 |
| 2023/08/24 | 2,986 | 3,006 | 2,986 | 3,006 | +36 | +1.2% | 48,060 |
| 2023/08/23 | 2,963 | 2,970 | 2,961 | 2,970 | -3.5 | -0.1% | 15,770 |
| 2023/08/22 | 2,975.5 | 2,976.5 | 2,969.5 | 2,973.5 | +34.5 | +1.2% | 3,960 |
| 2023/08/21 | 2,943.5 | 2,947.5 | 2,936.5 | 2,939 | -1.5 | -0.1% | 25,670 |
| 2023/08/18 | 2,947.5 | 2,948.5 | 2,939 | 2,940.5 | -43 | -1.4% | 60,260 |
| 2023/08/17 | 2,984.5 | 2,988 | 2,979 | 2,983.5 | -3.5 | -0.1% | 107,130 |
| 2023/08/16 | 2,993.5 | 2,993.5 | 2,986 | 2,987 | -41 | -1.4% | 11,390 |
| 2023/08/15 | 3,023 | 3,029 | 3,022 | 3,028 | +40 | +1.3% | 57,210 |
| 2023/08/14 | 2,995 | 3,000 | 2,982 | 2,988 | -1 | ±0% | 63,750 |
| 2023/08/10 | 2,977 | 2,989 | 2,977 | 2,989 | +7 | +0.2% | 96,980 |
| 2023/08/09 | 2,982 | 2,986.5 | 2,978.5 | 2,982 | -7 | -0.2% | 23,630 |
| 2023/08/08 | 2,981 | 2,990.5 | 2,979 | 2,989 | +32.5 | +1.1% | 11,560 |
| 2023/08/07 | 2,945.5 | 2,956.5 | 2,941 | 2,956.5 | -24.5 | -0.8% | 11,440 |
| 2023/08/04 | 2,976 | 2,983 | 2,971.5 | 2,981 | -15.5 | -0.5% | 33,310 |
| 2023/08/03 | 2,999.5 | 3,006 | 2,993.5 | 2,996.5 | -11.5 | -0.4% | 11,610 |
| 2023/08/02 | 3,016 | 3,024 | 3,007 | 3,008 | -22 | -0.7% | 15,320 |
| 2023/08/01 | 3,019 | 3,034 | 3,019 | 3,030 | +29 | +1% | 9,640 |
| 2023/07/31 | 2,985.5 | 3,003 | 2,982.5 | 3,001 | +72.5 | +2.5% | 29,020 |
| 2023/07/28 | 2,917 | 2,970 | 2,896 | 2,928.5 | -38.5 | -1.3% | 230,110 |
| 2023/07/27 | 2,966.5 | 2,970.5 | 2,955.5 | 2,967 | -8.5 | -0.3% | 54,940 |
| 2023/07/26 | 2,973.5 | 2,980 | 2,973.5 | 2,975.5 | -4 | -0.1% | 6,030 |
| 2023/07/25 | 2,982.5 | 2,982.5 | 2,973 | 2,979.5 | +14.5 | +0.5% | 6,950 |
151～
200
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
