34,510
-110 (-0.32%)
株価：2025/08/06 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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 16,275 | 16,475 | 16,260 | 16,435 | +50 | +0.3% | 67,241 |
| 2022/07/13 | 16,300 | 16,415 | 16,290 | 16,385 | -35 | -0.2% | 141,645 |
| 2022/07/12 | 16,550 | 16,570 | 16,375 | 16,420 | -260 | -1.6% | 84,271 |
| 2022/07/11 | 16,715 | 16,790 | 16,680 | 16,680 | +110 | +0.7% | 70,632 |
| 2022/07/08 | 16,660 | 16,705 | 16,565 | 16,570 | +165 | +1% | 107,237 |
| 2022/07/07 | 16,390 | 16,440 | 16,260 | 16,405 | +285 | +1.8% | 56,093 |
| 2022/07/06 | 16,175 | 16,305 | 16,105 | 16,120 | +10 | +0.1% | 63,333 |
| 2022/07/05 | 16,090 | 16,160 | 16,065 | 16,110 | +290 | +1.8% | 40,792 |
| 2022/07/04 | 15,835 | 15,845 | 15,710 | 15,820 | +210 | +1.3% | 65,756 |
| 2022/07/01 | 15,885 | 15,915 | 15,550 | 15,610 | -415 | -2.6% | 135,869 |
| 2022/06/30 | 16,150 | 16,190 | 15,990 | 16,025 | -95 | -0.6% | 58,569 |
| 2022/06/29 | 16,105 | 16,165 | 16,055 | 16,120 | -410 | -2.5% | 55,227 |
| 2022/06/28 | 16,555 | 16,600 | 16,390 | 16,530 | -90 | -0.5% | 70,086 |
| 2022/06/27 | 16,545 | 16,680 | 16,465 | 16,620 | +455 | +2.8% | 115,183 |
| 2022/06/24 | 15,970 | 16,200 | 15,935 | 16,165 | +290 | +1.8% | 102,070 |
| 2022/06/23 | 15,810 | 15,990 | 15,780 | 15,875 | +105 | +0.7% | 90,293 |
| 2022/06/22 | 15,975 | 15,985 | 15,755 | 15,770 | +80 | +0.5% | 107,923 |
| 2022/06/21 | 15,635 | 15,735 | 15,600 | 15,690 | +155 | +1% | 72,231 |
| 2022/06/20 | 15,655 | 15,670 | 15,395 | 15,535 | +250 | +1.6% | 155,930 |
| 2022/06/17 | 14,970 | 15,325 | 14,950 | 15,285 | -450 | -2.9% | 301,156 |
| 2022/06/16 | 15,920 | 16,025 | 15,720 | 15,735 | +160 | +1% | 118,542 |
| 2022/06/15 | 15,665 | 15,670 | 15,520 | 15,575 | -125 | -0.8% | 95,516 |
| 2022/06/14 | 15,465 | 15,710 | 15,440 | 15,700 | -165 | -1% | 202,049 |
| 2022/06/13 | 15,975 | 15,980 | 15,835 | 15,865 | -845 | -5.1% | 213,675 |
| 2022/06/10 | 16,755 | 16,795 | 16,685 | 16,710 | -365 | -2.1% | 114,720 |
| 2022/06/09 | 17,220 | 17,250 | 17,055 | 17,075 | -35 | -0.2% | 107,256 |
| 2022/06/08 | 17,070 | 17,160 | 17,055 | 17,110 | +295 | +1.8% | 85,189 |
| 2022/06/07 | 16,900 | 16,920 | 16,805 | 16,815 | +65 | +0.4% | 151,336 |
| 2022/06/06 | 16,650 | 16,775 | 16,620 | 16,750 | -255 | -1.5% | 90,567 |
| 2022/06/03 | 17,025 | 17,045 | 16,965 | 17,005 | +440 | +2.7% | 118,977 |
| 2022/06/02 | 16,525 | 16,615 | 16,495 | 16,565 | -10 | -0.1% | 159,735 |
| 2022/06/01 | 16,595 | 16,680 | 16,550 | 16,575 | +30 | +0.2% | 60,087 |
| 2022/05/31 | 16,620 | 16,655 | 16,500 | 16,545 | -55 | -0.3% | 165,989 |
| 2022/05/30 | 16,435 | 16,600 | 16,410 | 16,600 | +805 | +5.1% | 169,247 |
| 2022/05/27 | 15,855 | 15,870 | 15,750 | 15,795 | +465 | +3% | 109,438 |
| 2022/05/26 | 15,350 | 15,530 | 15,330 | 15,330 | +30 | +0.2% | 121,864 |
| 2022/05/25 | 15,265 | 15,350 | 15,185 | 15,300 | -5 | ±0% | 95,849 |
| 2022/05/24 | 15,430 | 15,450 | 15,295 | 15,305 | -270 | -1.7% | 118,451 |
| 2022/05/23 | 15,555 | 15,605 | 15,415 | 15,575 | -10 | -0.1% | 158,821 |
| 2022/05/20 | 15,495 | 15,635 | 15,485 | 15,585 | +40 | +0.3% | 146,074 |
| 2022/05/19 | 15,405 | 15,635 | 15,400 | 15,545 | -890 | -5.4% | 379,090 |
| 2022/05/18 | 16,505 | 16,520 | 16,345 | 16,435 | +225 | +1.4% | 101,278 |
| 2022/05/17 | 16,055 | 16,225 | 16,020 | 16,210 | +65 | +0.4% | 126,417 |
| 2022/05/16 | 16,385 | 16,405 | 16,025 | 16,145 | +270 | +1.7% | 192,973 |
| 2022/05/13 | 15,705 | 15,915 | 15,670 | 15,875 | +205 | +1.3% | 159,899 |
| 2022/05/12 | 15,780 | 15,915 | 15,665 | 15,670 | -790 | -4.8% | 284,467 |
| 2022/05/11 | 16,300 | 16,490 | 16,295 | 16,460 | +140 | +0.9% | 92,089 |
| 2022/05/10 | 16,160 | 16,355 | 15,980 | 16,320 | -360 | -2.2% | 270,341 |
| 2022/05/09 | 16,685 | 16,745 | 16,595 | 16,680 | -365 | -2.1% | 151,304 |
| 2022/05/06 | 17,060 | 17,070 | 16,950 | 17,045 | -60 | -0.4% | 135,425 |
751～
800
件表示中 / 1805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
