32,480
+230 (+0.71%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 9,620 | 9,650 | 9,620 | 9,620 | -10 | -0.1% | 16,950 |
| 2019/12/24 | 9,630 | 9,640 | 9,620 | 9,630 | -10 | -0.1% | 19,770 |
| 2019/12/23 | 9,630 | 9,640 | 9,620 | 9,640 | +70 | +0.7% | 21,980 |
| 2019/12/20 | 9,590 | 9,590 | 9,560 | 9,570 | +40 | +0.4% | 9,780 |
| 2019/12/19 | 9,530 | 9,550 | 9,520 | 9,530 | +20 | +0.2% | 35,230 |
| 2019/12/18 | 9,500 | 9,510 | 9,490 | 9,510 | -10 | -0.1% | 33,410 |
| 2019/12/17 | 9,500 | 9,520 | 9,480 | 9,520 | +100 | +1.1% | 17,120 |
| 2019/12/16 | 9,420 | 9,430 | 9,400 | 9,420 | -10 | -0.1% | 9,690 |
| 2019/12/13 | 9,390 | 9,440 | 9,380 | 9,430 | +190 | +2.1% | 48,090 |
| 2019/12/12 | 9,220 | 9,240 | 9,210 | 9,240 | +40 | +0.4% | 5,350 |
| 2019/12/11 | 9,180 | 9,200 | 9,170 | 9,200 | +20 | +0.2% | 3,760 |
| 2019/12/10 | 9,180 | 9,200 | 9,170 | 9,180 | -30 | -0.3% | 4,400 |
| 2019/12/09 | 9,240 | 9,240 | 9,200 | 9,210 | +60 | +0.7% | 8,900 |
| 2019/12/06 | 9,150 | 9,160 | 9,130 | 9,150 | +40 | +0.4% | 4,180 |
| 2019/12/05 | 9,110 | 9,150 | 9,110 | 9,110 | +40 | +0.4% | 18,700 |
| 2019/12/04 | 9,080 | 9,090 | 9,040 | 9,070 | -120 | -1.3% | 23,170 |
| 2019/12/03 | 9,150 | 9,200 | 9,130 | 9,190 | -160 | -1.7% | 35,380 |
| 2019/12/02 | 9,330 | 9,370 | 9,330 | 9,350 | +40 | +0.4% | 16,190 |
| 2019/11/29 | 9,350 | 9,360 | 9,310 | 9,310 | -20 | -0.2% | 22,240 |
| 2019/11/28 | 9,330 | 9,340 | 9,310 | 9,330 | +40 | +0.4% | 19,400 |
| 2019/11/27 | 9,280 | 9,290 | 9,260 | 9,290 | +40 | +0.4% | 11,640 |
| 2019/11/26 | 9,230 | 9,290 | 9,220 | 9,250 | +90 | +1% | 23,170 |
| 2019/11/25 | 9,140 | 9,160 | 9,130 | 9,160 | +50 | +0.5% | 7,050 |
| 2019/11/22 | 9,090 | 9,130 | 9,070 | 9,110 | +20 | +0.2% | 10,330 |
| 2019/11/21 | 9,070 | 9,090 | 9,010 | 9,090 | -40 | -0.4% | 21,300 |
| 2019/11/20 | 9,130 | 9,150 | 9,100 | 9,130 | -30 | -0.3% | 10,360 |
| 2019/11/19 | 9,160 | 9,170 | 9,130 | 9,160 | ±0 | ±0% | 12,620 |
| 2019/11/18 | 9,130 | 9,160 | 9,130 | 9,160 | +40 | +0.4% | 15,360 |
| 2019/11/15 | 9,070 | 9,120 | 9,060 | 9,120 | +40 | +0.4% | 14,010 |
| 2019/11/14 | 9,090 | 9,110 | 9,060 | 9,080 | -20 | -0.2% | 8,460 |
| 2019/11/13 | 9,110 | 9,110 | 9,070 | 9,100 | -10 | -0.1% | 10,220 |
| 2019/11/12 | 9,090 | 9,130 | 9,070 | 9,110 | +30 | +0.3% | 19,770 |
| 2019/11/11 | 9,110 | 9,110 | 9,060 | 9,080 | +30 | +0.3% | 14,570 |
| 2019/11/08 | 9,090 | 9,120 | 9,050 | 9,050 | +40 | +0.4% | 19,570 |
| 2019/11/07 | 9,030 | 9,040 | 8,990 | 9,010 | -50 | -0.6% | 22,260 |
| 2019/11/06 | 9,060 | 9,060 | 9,030 | 9,060 | +10 | +0.1% | 7,640 |
| 2019/11/05 | 9,040 | 9,060 | 9,030 | 9,050 | +190 | +2.1% | 18,450 |
| 2019/11/01 | 8,820 | 8,870 | 8,820 | 8,860 | -70 | -0.8% | 7,260 |
| 2019/10/31 | 8,930 | 8,950 | 8,900 | 8,930 | +80 | +0.9% | 23,160 |
| 2019/10/30 | 8,860 | 8,870 | 8,840 | 8,850 | -70 | -0.8% | 5,770 |
| 2019/10/29 | 8,930 | 8,940 | 8,920 | 8,920 | +80 | +0.9% | 10,880 |
| 2019/10/28 | 8,840 | 8,860 | 8,840 | 8,840 | +120 | +1.4% | 10,540 |
| 2019/10/25 | 8,700 | 8,720 | 8,680 | 8,720 | +40 | +0.5% | 5,920 |
| 2019/10/24 | 8,690 | 8,700 | 8,680 | 8,680 | +80 | +0.9% | 4,130 |
| 2019/10/23 | 8,600 | 8,600 | 8,550 | 8,600 | -40 | -0.5% | 7,860 |
| 2019/10/21 | 8,630 | 8,670 | 8,630 | 8,640 | -40 | -0.5% | 5,360 |
| 2019/10/18 | 8,720 | 8,730 | 8,680 | 8,680 | -20 | -0.2% | 6,230 |
| 2019/10/17 | 8,720 | 8,730 | 8,700 | 8,700 | -20 | -0.2% | 5,630 |
| 2019/10/16 | 8,740 | 8,740 | 8,700 | 8,720 | +100 | +1.2% | 17,740 |
| 2019/10/15 | 8,610 | 8,630 | 8,600 | 8,620 | +110 | +1.3% | 17,140 |
1201～
1250
件表示中 / 1634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
