28,455
+25 (+0.09%)
株価：2024/05/09 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 26,905 | 27,050 | 26,895 | 27,020 | +405 | +1.5% | 160,615 |
| 2024/02/21 | 26,615 | 26,645 | 26,585 | 26,615 | -260 | -1% | 73,550 |
| 2024/02/20 | 26,940 | 26,945 | 26,810 | 26,875 | -85 | -0.3% | 42,884 |
| 2024/02/19 | 26,960 | 26,965 | 26,885 | 26,960 | -255 | -0.9% | 32,309 |
| 2024/02/16 | 27,195 | 27,260 | 27,155 | 27,215 | +75 | +0.3% | 114,217 |
| 2024/02/15 | 27,175 | 27,180 | 27,070 | 27,140 | +240 | +0.9% | 122,444 |
| 2024/02/14 | 26,895 | 26,915 | 26,825 | 26,900 | -175 | -0.6% | 57,752 |
| 2024/02/13 | 27,025 | 27,075 | 26,990 | 27,075 | +175 | +0.7% | 109,688 |
| 2024/02/09 | 26,890 | 26,930 | 26,870 | 26,900 | +70 | +0.3% | 89,207 |
| 2024/02/08 | 26,640 | 26,830 | 26,615 | 26,830 | +430 | +1.6% | 122,282 |
| 2024/02/07 | 26,300 | 26,400 | 26,295 | 26,400 | -210 | -0.8% | 33,201 |
| 2024/02/06 | 26,510 | 26,610 | 26,495 | 26,610 | +160 | +0.6% | 56,288 |
| 2024/02/05 | 26,490 | 26,540 | 26,430 | 26,450 | +325 | +1.2% | 95,185 |
| 2024/02/02 | 25,965 | 26,125 | 25,920 | 26,125 | +530 | +2.1% | 53,507 |
| 2024/02/01 | 25,595 | 25,615 | 25,545 | 25,595 | -360 | -1.4% | 50,577 |
| 2024/01/31 | 25,865 | 25,955 | 25,860 | 25,955 | -335 | -1.3% | 41,668 |
| 2024/01/30 | 26,300 | 26,300 | 26,240 | 26,290 | +175 | +0.7% | 74,278 |
| 2024/01/29 | 26,055 | 26,150 | 26,050 | 26,115 | +110 | +0.4% | 26,321 |
| 2024/01/26 | 26,075 | 26,095 | 25,980 | 26,005 | -230 | -0.9% | 53,594 |
| 2024/01/25 | 26,155 | 26,235 | 26,130 | 26,235 | -65 | -0.2% | 40,301 |
| 2024/01/24 | 26,200 | 26,300 | 26,140 | 26,300 | +315 | +1.2% | 86,410 |
| 2024/01/23 | 26,015 | 26,095 | 25,960 | 25,985 | -120 | -0.5% | 71,699 |
| 2024/01/22 | 26,030 | 26,140 | 26,020 | 26,105 | +480 | +1.9% | 108,007 |
| 2024/01/19 | 25,525 | 25,635 | 25,490 | 25,625 | +555 | +2.2% | 147,152 |
| 2024/01/18 | 25,090 | 25,125 | 25,040 | 25,070 | +30 | +0.1% | 42,459 |
| 2024/01/17 | 25,115 | 25,140 | 25,025 | 25,040 | +245 | +1% | 62,713 |
| 2024/01/16 | 24,805 | 24,835 | 24,745 | 24,795 | ±0 | ±0% | 33,333 |
| 2024/01/15 | 24,710 | 24,795 | 24,685 | 24,795 | +70 | +0.3% | 45,367 |
| 2024/01/12 | 24,710 | 24,765 | 24,665 | 24,725 | -120 | -0.5% | 43,165 |
| 2024/01/11 | 24,815 | 24,845 | 24,780 | 24,845 | +400 | +1.6% | 98,289 |
| 2024/01/10 | 24,390 | 24,460 | 24,390 | 24,445 | +240 | +1% | 76,890 |
| 2024/01/09 | 24,280 | 24,290 | 24,155 | 24,205 | +350 | +1.5% | 58,257 |
| 2024/01/05 | 23,890 | 23,915 | 23,840 | 23,855 | -5 | ±0% | 39,165 |
| 2024/01/04 | 23,735 | 23,865 | 23,685 | 23,860 | -355 | -1.5% | 85,498 |
| 2023/12/29 | 24,230 | 24,275 | 24,195 | 24,215 | -35 | -0.1% | 39,510 |
| 2023/12/28 | 24,250 | 24,310 | 24,215 | 24,250 | -135 | -0.6% | 49,531 |
| 2023/12/27 | 24,365 | 24,420 | 24,345 | 24,385 | +165 | +0.7% | 69,107 |
| 2023/12/26 | 24,205 | 24,245 | 24,170 | 24,220 | +45 | +0.2% | 38,177 |
| 2023/12/25 | 24,220 | 24,275 | 24,145 | 24,175 | +85 | +0.4% | 30,906 |
| 2023/12/22 | 24,095 | 24,130 | 24,055 | 24,090 | -15 | -0.1% | 24,169 |
| 2023/12/21 | 24,145 | 24,150 | 24,030 | 24,105 | -370 | -1.5% | 66,444 |
| 2023/12/20 | 24,505 | 24,545 | 24,440 | 24,475 | +185 | +0.8% | 86,963 |
| 2023/12/19 | 24,150 | 24,320 | 24,075 | 24,290 | +315 | +1.3% | 85,225 |
| 2023/12/18 | 23,950 | 23,980 | 23,910 | 23,975 | +175 | +0.7% | 55,467 |
| 2023/12/15 | 23,840 | 23,880 | 23,750 | 23,800 | -65 | -0.3% | 46,528 |
| 2023/12/14 | 24,005 | 24,045 | 23,755 | 23,865 | -290 | -1.2% | 148,601 |
| 2023/12/13 | 24,105 | 24,175 | 24,105 | 24,155 | +225 | +0.9% | 35,687 |
| 2023/12/12 | 24,005 | 24,015 | 23,910 | 23,930 | +265 | +1.1% | 31,892 |
| 2023/12/11 | 23,620 | 23,670 | 23,605 | 23,665 | +350 | +1.5% | 60,285 |
| 2023/12/08 | 23,375 | 23,385 | 23,095 | 23,315 | -110 | -0.5% | 183,182 |
51～
100
件表示中 / 1499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
