31,970
-90 (-0.28%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/11 | 8,470 | 8,520 | 8,460 | 8,510 | +160 | +1.9% | 39,780 |
| 2019/10/10 | 8,250 | 8,390 | 8,250 | 8,350 | +80 | +1% | 21,580 |
| 2019/10/09 | 8,250 | 8,290 | 8,240 | 8,270 | -160 | -1.9% | 12,690 |
| 2019/10/08 | 8,380 | 8,450 | 8,380 | 8,430 | +80 | +1% | 8,280 |
| 2019/10/07 | 8,340 | 8,360 | 8,320 | 8,350 | +60 | +0.7% | 6,340 |
| 2019/10/04 | 8,260 | 8,290 | 8,250 | 8,290 | +100 | +1.2% | 9,070 |
| 2019/10/03 | 8,190 | 8,200 | 8,160 | 8,190 | -190 | -2.3% | 16,000 |
| 2019/10/02 | 8,390 | 8,410 | 8,380 | 8,380 | -150 | -1.8% | 13,850 |
| 2019/10/01 | 8,480 | 8,540 | 8,480 | 8,530 | +100 | +1.2% | 9,270 |
| 2019/09/30 | 8,430 | 8,440 | 8,410 | 8,430 | -50 | -0.6% | 9,350 |
| 2019/09/27 | 8,460 | 8,480 | 8,430 | 8,480 | +20 | +0.2% | 5,810 |
| 2019/09/26 | 8,490 | 8,500 | 8,460 | 8,460 | +70 | +0.8% | 5,080 |
| 2019/09/25 | 8,390 | 8,400 | 8,340 | 8,390 | -170 | -2% | 30,310 |
1351～
1400
件表示中 / 1771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
