34,380
-30 (-0.09%)
株価：2025/07/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 34,400 | 34,530 | 34,370 | 34,380 | -30 | -0.1% | 43,823 |
| 2025/07/15 | 34,170 | 34,420 | 34,100 | 34,410 | +610 | +1.8% | 118,393 |
| 2025/07/14 | 33,830 | 33,880 | 33,700 | 33,800 | -90 | -0.3% | 48,043 |
| 2025/07/11 | 33,870 | 33,960 | 33,580 | 33,890 | +110 | +0.3% | 32,372 |
| 2025/07/10 | 33,820 | 33,820 | 33,690 | 33,780 | +40 | +0.1% | 34,584 |
| 2025/07/09 | 33,780 | 33,820 | 33,690 | 33,740 | +90 | +0.3% | 27,822 |
| 2025/07/08 | 33,500 | 33,690 | 33,480 | 33,650 | +270 | +0.8% | 38,448 |
| 2025/07/07 | 33,340 | 33,410 | 33,190 | 33,380 | +110 | +0.3% | 41,018 |
| 2025/07/04 | 33,460 | 33,480 | 33,270 | 33,270 | +250 | +0.8% | 40,466 |
| 2025/07/03 | 32,950 | 33,040 | 32,900 | 33,020 | +170 | +0.5% | 25,904 |
| 2025/07/02 | 32,660 | 32,860 | 32,650 | 32,850 | -50 | -0.2% | 22,870 |
| 2025/07/01 | 33,010 | 33,060 | 32,890 | 32,900 | -150 | -0.5% | 17,024 |
| 2025/06/30 | 33,060 | 33,150 | 32,980 | 33,050 | +150 | +0.5% | 28,718 |
| 2025/06/27 | 32,910 | 32,950 | 32,800 | 32,900 | +260 | +0.8% | 36,170 |
| 2025/06/26 | 32,640 | 32,700 | 32,600 | 32,640 | ±0 | ±0% | 31,770 |
| 2025/06/25 | 32,590 | 32,650 | 32,480 | 32,640 | +100 | +0.3% | 31,128 |
| 2025/06/24 | 32,500 | 32,540 | 32,400 | 32,540 | +320 | +1% | 33,459 |
| 2025/06/23 | 31,890 | 32,220 | 31,820 | 32,220 | +250 | +0.8% | 53,463 |
| 2025/06/20 | 31,840 | 31,970 | 31,810 | 31,970 | +180 | +0.6% | 11,271 |
| 2025/06/19 | 31,880 | 31,890 | 31,620 | 31,790 | -180 | -0.6% | 28,803 |
| 2025/06/18 | 31,940 | 32,030 | 31,880 | 31,970 | -90 | -0.3% | 21,288 |
| 2025/06/17 | 31,900 | 32,100 | 31,890 | 32,060 | +330 | +1% | 17,289 |
| 2025/06/16 | 31,720 | 31,770 | 31,620 | 31,730 | +370 | +1.2% | 29,228 |
| 2025/06/13 | 31,550 | 31,550 | 31,120 | 31,360 | -380 | -1.2% | 71,372 |
| 2025/06/12 | 31,860 | 31,890 | 31,650 | 31,740 | -410 | -1.3% | 22,171 |
| 2025/06/11 | 32,160 | 32,190 | 32,060 | 32,150 | +230 | +0.7% | 20,359 |
| 2025/06/10 | 31,930 | 32,260 | 31,800 | 31,920 | +200 | +0.6% | 55,010 |
| 2025/06/09 | 31,850 | 31,890 | 31,700 | 31,720 | +170 | +0.5% | 22,647 |
| 2025/06/06 | 31,270 | 31,550 | 31,270 | 31,550 | +70 | +0.2% | 35,612 |
| 2025/06/05 | 31,360 | 31,480 | 31,350 | 31,480 | -70 | -0.2% | 12,922 |
| 2025/06/04 | 31,540 | 31,660 | 31,460 | 31,550 | +590 | +1.9% | 17,493 |
| 2025/06/03 | 30,940 | 31,120 | 30,930 | 30,960 | +260 | +0.8% | 23,907 |
| 2025/06/02 | 30,970 | 30,970 | 30,700 | 30,700 | -360 | -1.2% | 29,888 |
| 2025/05/30 | 30,960 | 31,150 | 30,850 | 31,060 | -1,000 | -3.1% | 45,507 |
| 2025/05/29 | 32,060 | 32,200 | 31,930 | 32,060 | +790 | +2.5% | 70,567 |
| 2025/05/28 | 31,240 | 31,380 | 31,150 | 31,270 | +580 | +1.9% | 51,360 |
| 2025/05/27 | 30,580 | 30,690 | 30,380 | 30,690 | +70 | +0.2% | 16,724 |
| 2025/05/26 | 30,550 | 30,620 | 30,450 | 30,620 | +30 | +0.1% | 24,762 |
| 2025/05/23 | 30,750 | 30,800 | 30,540 | 30,590 | +10 | ±0% | 19,456 |
| 2025/05/22 | 30,660 | 30,720 | 30,570 | 30,580 | -290 | -0.9% | 32,589 |
| 2025/05/21 | 31,190 | 31,220 | 30,870 | 30,870 | -320 | -1% | 17,738 |
| 2025/05/20 | 31,490 | 31,610 | 31,150 | 31,190 | +120 | +0.4% | 40,757 |
| 2025/05/19 | 31,290 | 31,320 | 31,040 | 31,070 | -230 | -0.7% | 41,695 |
| 2025/05/16 | 31,430 | 31,440 | 31,230 | 31,300 | -90 | -0.3% | 28,312 |
| 2025/05/15 | 31,610 | 31,650 | 31,380 | 31,390 | -210 | -0.7% | 44,253 |
| 2025/05/14 | 31,670 | 31,690 | 31,520 | 31,600 | +510 | +1.6% | 44,713 |
| 2025/05/13 | 31,230 | 31,240 | 31,030 | 31,090 | +820 | +2.7% | 56,547 |
| 2025/05/12 | 30,070 | 30,290 | 30,040 | 30,270 | +695 | +2.3% | 50,528 |
| 2025/05/09 | 29,625 | 29,690 | 29,525 | 29,575 | +285 | +1% | 44,476 |
| 2025/05/08 | 28,940 | 29,305 | 28,875 | 29,290 | +540 | +1.9% | 67,708 |
1～
50
件表示中 / 1791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
