32,250
-290 (-0.89%)
株価：2024/11/21 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００（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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 32,440 | 32,450 | 32,170 | 32,250 | -290 | -0.9% | 63,363 |
| 2024/11/20 | 32,350 | 32,540 | 32,340 | 32,540 | +360 | +1.1% | 45,306 |
| 2024/11/19 | 32,080 | 32,180 | 31,950 | 32,180 | +60 | +0.2% | 40,544 |
| 2024/11/18 | 31,950 | 32,200 | 31,910 | 32,120 | -610 | -1.9% | 77,765 |
| 2024/11/15 | 32,960 | 32,990 | 32,730 | 32,730 | -340 | -1% | 45,648 |
| 2024/11/14 | 33,070 | 33,180 | 33,050 | 33,070 | +170 | +0.5% | 33,208 |
| 2024/11/13 | 32,880 | 32,940 | 32,830 | 32,900 | +150 | +0.5% | 47,173 |
| 2024/11/12 | 32,730 | 32,890 | 32,680 | 32,750 | -130 | -0.4% | 41,592 |
| 2024/11/11 | 32,750 | 32,890 | 32,720 | 32,880 | +590 | +1.8% | 36,807 |
| 2024/11/08 | 32,680 | 32,710 | 32,290 | 32,290 | -160 | -0.5% | 51,673 |
| 2024/11/07 | 32,380 | 32,500 | 32,340 | 32,450 | +540 | +1.7% | 64,847 |
| 2024/11/06 | 30,970 | 31,910 | 30,950 | 31,910 | +1,110 | +3.6% | 108,046 |
| 2024/11/05 | 30,720 | 30,820 | 30,670 | 30,800 | -30 | -0.1% | 26,348 |
| 2024/11/01 | 30,650 | 30,860 | 30,600 | 30,830 | -460 | -1.5% | 25,360 |
| 2024/10/31 | 31,430 | 31,540 | 31,290 | 31,290 | -560 | -1.8% | 34,848 |
| 2024/10/30 | 31,890 | 31,980 | 31,830 | 31,850 | +390 | +1.2% | 48,108 |
| 2024/10/29 | 31,510 | 31,550 | 31,390 | 31,460 | -290 | -0.9% | 37,733 |
| 2024/10/28 | 31,590 | 31,840 | 31,570 | 31,750 | +720 | +2.3% | 55,029 |
| 2024/10/25 | 31,020 | 31,110 | 30,940 | 31,030 | -30 | -0.1% | 31,597 |
| 2024/10/24 | 31,080 | 31,150 | 30,990 | 31,060 | -210 | -0.7% | 34,157 |
| 2024/10/23 | 31,090 | 31,320 | 31,080 | 31,270 | +360 | +1.2% | 45,782 |
| 2024/10/22 | 30,970 | 31,000 | 30,880 | 30,910 | +290 | +0.9% | 60,127 |
| 2024/10/21 | 30,770 | 30,770 | 30,590 | 30,620 | -30 | -0.1% | 26,208 |
| 2024/10/18 | 30,700 | 30,720 | 30,560 | 30,650 | +180 | +0.6% | 20,558 |
| 2024/10/17 | 30,450 | 30,500 | 30,380 | 30,470 | -40 | -0.1% | 28,892 |
| 2024/10/16 | 30,400 | 30,530 | 30,380 | 30,510 | -400 | -1.3% | 32,644 |
| 2024/10/15 | 30,940 | 30,960 | 30,850 | 30,910 | +470 | +1.5% | 37,779 |
| 2024/10/11 | 30,460 | 30,490 | 30,400 | 30,440 | -100 | -0.3% | 29,812 |
| 2024/10/10 | 30,530 | 30,640 | 30,470 | 30,540 | +450 | +1.5% | 43,789 |
| 2024/10/09 | 30,040 | 30,120 | 30,010 | 30,090 | +505 | +1.7% | 51,574 |
| 2024/10/08 | 29,630 | 29,675 | 29,500 | 29,585 | -400 | -1.3% | 30,628 |
| 2024/10/07 | 30,100 | 30,110 | 29,970 | 29,985 | +720 | +2.5% | 65,991 |
| 2024/10/04 | 29,360 | 29,430 | 29,220 | 29,265 | +35 | +0.1% | 18,247 |
| 2024/10/03 | 29,415 | 29,460 | 29,230 | 29,230 | +605 | +2.1% | 21,008 |
| 2024/10/02 | 28,655 | 28,815 | 28,560 | 28,625 | -595 | -2% | 36,025 |
| 2024/10/01 | 29,080 | 29,275 | 29,075 | 29,220 | +595 | +2.1% | 49,099 |
| 2024/09/30 | 28,905 | 28,945 | 28,565 | 28,625 | -1,090 | -3.7% | 38,583 |
| 2024/09/27 | 29,530 | 29,780 | 29,425 | 29,715 | +170 | +0.6% | 55,250 |
| 2024/09/26 | 29,305 | 29,545 | 29,285 | 29,545 | +780 | +2.7% | 64,828 |
| 2024/09/25 | 28,820 | 28,855 | 28,730 | 28,765 | -160 | -0.6% | 22,656 |
| 2024/09/24 | 28,785 | 28,960 | 28,690 | 28,925 | +460 | +1.6% | 34,174 |
| 2024/09/20 | 28,605 | 28,605 | 28,410 | 28,465 | +150 | +0.5% | 36,803 |
| 2024/09/19 | 28,140 | 28,405 | 28,140 | 28,315 | +505 | +1.8% | 57,735 |
| 2024/09/18 | 27,910 | 27,915 | 27,715 | 27,810 | +185 | +0.7% | 25,233 |
| 2024/09/17 | 27,645 | 27,660 | 27,510 | 27,625 | -40 | -0.1% | 35,748 |
| 2024/09/13 | 27,795 | 27,795 | 27,610 | 27,665 | -185 | -0.7% | 108,564 |
| 2024/09/12 | 27,705 | 27,870 | 27,640 | 27,850 | +1,120 | +4.2% | 50,547 |
| 2024/09/11 | 27,010 | 27,035 | 26,560 | 26,730 | -145 | -0.5% | 46,040 |
| 2024/09/10 | 27,020 | 27,055 | 26,855 | 26,875 | -15 | -0.1% | 24,196 |
| 2024/09/09 | 26,510 | 26,890 | 26,495 | 26,890 | -235 | -0.9% | 80,312 |
1～
50
件表示中 / 1633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
