29,400
+30 (+0.10%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 7,420 | 7,500 | 7,420 | 7,490 | +180 | +2.5% | 6,370 |
| 2019/01/17 | 7,360 | 7,370 | 7,300 | 7,310 | -40 | -0.5% | 3,510 |
| 2019/01/16 | 7,360 | 7,370 | 7,300 | 7,350 | +80 | +1.1% | 7,470 |
| 2019/01/15 | 7,190 | 7,270 | 7,160 | 7,270 | +30 | +0.4% | 4,690 |
| 2019/01/11 | 7,250 | 7,270 | 7,220 | 7,240 | +50 | +0.7% | 4,930 |
| 2019/01/10 | 7,230 | 7,230 | 7,150 | 7,190 | -60 | -0.8% | 5,440 |
| 2019/01/09 | 7,210 | 7,300 | 7,210 | 7,250 | +100 | +1.4% | 8,000 |
| 2019/01/08 | 7,130 | 7,200 | 7,130 | 7,150 | +110 | +1.6% | 5,180 |
| 2019/01/07 | 7,060 | 7,140 | 7,040 | 7,040 | +250 | +3.7% | 8,350 |
| 2019/01/04 | 6,710 | 6,810 | 6,670 | 6,790 | -270 | -3.8% | 15,490 |
| 2018/12/28 | 7,030 | 7,110 | 7,030 | 7,060 | +50 | +0.7% | 10,980 |
| 2018/12/27 | 7,020 | 7,060 | 7,000 | 7,010 | +480 | +7.4% | 13,700 |
| 2018/12/26 | 6,560 | 6,640 | 6,500 | 6,530 | -50 | -0.8% | 17,640 |
| 2018/12/25 | 6,550 | 6,620 | 6,520 | 6,580 | -490 | -6.9% | 38,960 |
| 2018/12/21 | 7,100 | 7,130 | 7,010 | 7,070 | -100 | -1.4% | 23,770 |
| 2018/12/20 | 7,250 | 7,280 | 7,140 | 7,170 | -230 | -3.1% | 13,960 |
| 2018/12/19 | 7,390 | 7,410 | 7,340 | 7,400 | +30 | +0.4% | 13,220 |
| 2018/12/18 | 7,430 | 7,440 | 7,360 | 7,370 | -250 | -3.3% | 17,850 |
| 2018/12/17 | 7,610 | 7,640 | 7,600 | 7,620 | -50 | -0.7% | 6,790 |
| 2018/12/14 | 7,780 | 7,780 | 7,670 | 7,670 | -140 | -1.8% | 8,430 |
| 2018/12/13 | 7,810 | 7,840 | 7,780 | 7,810 | +40 | +0.5% | 5,470 |
| 2018/12/12 | 7,690 | 7,790 | 7,680 | 7,770 | +130 | +1.7% | 3,330 |
| 2018/12/11 | 7,660 | 7,690 | 7,620 | 7,640 | +150 | +2% | 5,600 |
| 2018/12/10 | 7,520 | 7,520 | 7,460 | 7,490 | -320 | -4.1% | 7,580 |
| 2018/12/07 | 7,800 | 7,840 | 7,770 | 7,810 | +160 | +2.1% | 6,710 |
| 2018/12/06 | 7,750 | 7,750 | 7,630 | 7,650 | -170 | -2.2% | 7,650 |
| 2018/12/05 | 7,800 | 7,850 | 7,780 | 7,820 | -170 | -2.1% | 4,850 |
| 2018/12/04 | 8,130 | 8,130 | 7,990 | 7,990 | -180 | -2.2% | 9,150 |
| 2018/12/03 | 8,160 | 8,190 | 8,130 | 8,170 | +220 | +2.8% | 9,380 |
| 2018/11/30 | 7,920 | 7,960 | 7,920 | 7,950 | +40 | +0.5% | 5,160 |
| 2018/11/29 | 7,950 | 7,970 | 7,910 | 7,910 | +140 | +1.8% | 4,750 |
| 2018/11/28 | 7,740 | 7,790 | 7,740 | 7,770 | +130 | +1.7% | 7,470 |
| 2018/11/27 | 7,630 | 7,680 | 7,610 | 7,640 | +90 | +1.2% | 6,210 |
| 2018/11/26 | 7,490 | 7,560 | 7,490 | 7,550 | ±0 | ±0% | 7,070 |
| 2018/11/22 | 7,540 | 7,570 | 7,530 | 7,550 | +20 | +0.3% | 5,430 |
| 2018/11/21 | 7,440 | 7,540 | 7,440 | 7,530 | -50 | -0.7% | 7,810 |
| 2018/11/20 | 7,590 | 7,620 | 7,570 | 7,580 | -270 | -3.4% | 9,630 |
| 2018/11/19 | 7,840 | 7,880 | 7,830 | 7,850 | -20 | -0.3% | 3,030 |
| 2018/11/16 | 7,900 | 7,930 | 7,860 | 7,870 | +60 | +0.8% | 8,510 |
| 2018/11/15 | 7,820 | 7,830 | 7,770 | 7,810 | -90 | -1.1% | 8,170 |
| 2018/11/14 | 7,960 | 7,960 | 7,900 | 7,900 | -60 | -0.8% | 2,380 |
| 2018/11/13 | 7,910 | 7,960 | 7,850 | 7,960 | -230 | -2.8% | 12,660 |
| 2018/11/12 | 8,120 | 8,230 | 8,120 | 8,190 | -70 | -0.8% | 5,560 |
| 2018/11/09 | 8,280 | 8,290 | 8,250 | 8,260 | -30 | -0.4% | 3,340 |
| 2018/11/08 | 8,300 | 8,330 | 8,270 | 8,290 | +250 | +3.1% | 8,670 |
| 2018/11/07 | 8,070 | 8,170 | 8,040 | 8,040 | +50 | +0.6% | 4,930 |
| 2018/11/06 | 7,990 | 8,010 | 7,960 | 7,990 | -10 | -0.1% | 3,880 |
| 2018/11/05 | 8,000 | 8,030 | 7,960 | 8,000 | -150 | -1.8% | 5,110 |
| 2018/11/02 | 8,040 | 8,150 | 8,000 | 8,150 | +180 | +2.3% | 10,390 |
| 2018/11/01 | 7,980 | 8,030 | 7,970 | 7,970 | +70 | +0.9% | 8,690 |
1301～
1350
件表示中 / 1506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
