26,405
-310 (-1.16%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 33,660 | 33,690 | 33,100 | 33,370 | +490 | +1.5% | 41,878 |
| 2025/02/03 | 33,000 | 33,140 | 32,860 | 32,880 | -940 | -2.8% | 71,721 |
| 2025/01/31 | 33,630 | 33,880 | 33,610 | 33,820 | +120 | +0.4% | 15,452 |
| 2025/01/30 | 33,600 | 33,700 | 33,540 | 33,700 | -80 | -0.2% | 18,902 |
| 2025/01/29 | 33,690 | 33,790 | 33,630 | 33,780 | +460 | +1.4% | 52,359 |
| 2025/01/28 | 33,190 | 33,380 | 33,120 | 33,320 | -240 | -0.7% | 91,597 |
| 2025/01/27 | 33,900 | 33,920 | 33,540 | 33,560 | -770 | -2.2% | 92,083 |
| 2025/01/24 | 34,510 | 34,600 | 34,220 | 34,330 | -150 | -0.4% | 30,706 |
| 2025/01/23 | 34,490 | 34,560 | 34,440 | 34,480 | +270 | +0.8% | 35,876 |
| 2025/01/22 | 34,100 | 34,220 | 34,050 | 34,210 | +440 | +1.3% | 22,666 |
| 2025/01/21 | 33,880 | 33,880 | 33,480 | 33,770 | -30 | -0.1% | 31,487 |
| 2025/01/20 | 33,810 | 33,820 | 33,700 | 33,800 | +490 | +1.5% | 19,323 |
| 2025/01/17 | 33,140 | 33,310 | 33,050 | 33,310 | -320 | -1% | 14,180 |
| 2025/01/16 | 33,570 | 33,650 | 33,330 | 33,630 | +540 | +1.6% | 25,417 |
| 2025/01/15 | 33,220 | 33,220 | 33,030 | 33,090 | -240 | -0.7% | 31,518 |
| 2025/01/14 | 33,200 | 33,330 | 33,150 | 33,330 | -470 | -1.4% | 57,536 |
| 2025/01/10 | 33,660 | 33,870 | 33,560 | 33,800 | ±0 | ±0% | 29,155 |
| 2025/01/09 | 33,870 | 33,910 | 33,750 | 33,800 | -200 | -0.6% | 36,210 |
| 2025/01/08 | 33,930 | 34,000 | 33,880 | 34,000 | -300 | -0.9% | 25,698 |
| 2025/01/07 | 34,400 | 34,540 | 34,280 | 34,300 | +210 | +0.6% | 41,181 |
| 2025/01/06 | 33,950 | 34,090 | 33,900 | 34,090 | -190 | -0.6% | 46,795 |
| 2024/12/30 | 34,300 | 34,330 | 34,210 | 34,280 | -300 | -0.9% | 35,574 |
| 2024/12/27 | 34,740 | 34,760 | 34,570 | 34,580 | -120 | -0.3% | 39,646 |
| 2024/12/26 | 34,610 | 34,750 | 34,590 | 34,700 | +110 | +0.3% | 133,005 |
| 2024/12/25 | 34,490 | 34,610 | 34,370 | 34,590 | +480 | +1.4% | 80,765 |
| 2024/12/24 | 34,130 | 34,140 | 34,060 | 34,110 | +160 | +0.5% | 36,969 |
| 2024/12/23 | 33,840 | 33,980 | 33,720 | 33,950 | +670 | +2% | 65,455 |
| 2024/12/20 | 33,620 | 33,650 | 33,220 | 33,280 | +20 | +0.1% | 46,506 |
| 2024/12/19 | 33,180 | 33,360 | 33,110 | 33,260 | -880 | -2.6% | 61,973 |
| 2024/12/18 | 34,090 | 34,200 | 34,080 | 34,140 | -260 | -0.8% | 54,597 |
| 2024/12/17 | 34,400 | 34,460 | 34,360 | 34,400 | +540 | +1.6% | 90,865 |
| 2024/12/16 | 33,790 | 33,940 | 33,740 | 33,860 | +290 | +0.9% | 49,855 |
| 2024/12/13 | 33,490 | 33,600 | 33,460 | 33,570 | +40 | +0.1% | 42,552 |
| 2024/12/12 | 33,430 | 33,550 | 33,360 | 33,530 | +730 | +2.2% | 61,678 |
| 2024/12/11 | 32,830 | 32,840 | 32,740 | 32,800 | +80 | +0.2% | 13,129 |
| 2024/12/10 | 32,790 | 32,840 | 32,680 | 32,720 | -80 | -0.2% | 18,651 |
| 2024/12/09 | 32,750 | 32,810 | 32,680 | 32,800 | +310 | +1% | 31,896 |
| 2024/12/06 | 32,490 | 32,530 | 32,440 | 32,490 | ±0 | ±0% | 22,529 |
| 2024/12/05 | 32,670 | 32,690 | 32,480 | 32,490 | +220 | +0.7% | 47,204 |
| 2024/12/04 | 32,180 | 32,340 | 32,160 | 32,270 | +140 | +0.4% | 36,711 |
| 2024/12/03 | 31,970 | 32,150 | 31,960 | 32,130 | +360 | +1.1% | 22,456 |
| 2024/12/02 | 31,670 | 31,840 | 31,660 | 31,770 | +150 | +0.5% | 11,810 |
| 2024/11/29 | 31,830 | 31,840 | 31,510 | 31,620 | -270 | -0.8% | 36,131 |
| 2024/11/28 | 31,760 | 31,900 | 31,740 | 31,890 | -250 | -0.8% | 28,871 |
| 2024/11/27 | 32,320 | 32,350 | 32,140 | 32,140 | -260 | -0.8% | 26,178 |
| 2024/11/26 | 32,410 | 32,410 | 32,180 | 32,400 | -210 | -0.6% | 26,425 |
| 2024/11/25 | 32,510 | 32,610 | 32,430 | 32,610 | +130 | +0.4% | 19,257 |
| 2024/11/22 | 32,250 | 32,480 | 32,220 | 32,480 | +230 | +0.7% | 20,419 |
| 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 |
51～
100
件表示中 / 1731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
