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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 8,310 | 8,320 | 8,290 | 8,300 | -20 | -0.2% | 4,380 |
| 2018/08/16 | 8,250 | 8,330 | 8,230 | 8,320 | -50 | -0.6% | 8,870 |
| 2018/08/15 | 8,380 | 8,410 | 8,360 | 8,370 | +30 | +0.4% | 5,100 |
| 2018/08/14 | 8,300 | 8,350 | 8,300 | 8,340 | +120 | +1.5% | 6,920 |
| 2018/08/13 | 8,280 | 8,300 | 8,210 | 8,220 | -140 | -1.7% | 14,250 |
| 2018/08/10 | 8,400 | 8,400 | 8,330 | 8,360 | -30 | -0.4% | 5,420 |
| 2018/08/09 | 8,370 | 8,400 | 8,360 | 8,390 | -30 | -0.4% | 6,460 |
| 2018/08/08 | 8,420 | 8,430 | 8,400 | 8,420 | -10 | -0.1% | 6,120 |
| 2018/08/07 | 8,410 | 8,440 | 8,390 | 8,430 | +70 | +0.8% | 7,870 |
| 2018/08/06 | 8,360 | 8,380 | 8,340 | 8,360 | ±0 | ±0% | 4,200 |
| 2018/08/03 | 8,370 | 8,380 | 8,350 | 8,360 | +150 | +1.8% | 6,740 |
| 2018/08/02 | 8,260 | 8,270 | 8,200 | 8,210 | -50 | -0.6% | 13,820 |
| 2018/08/01 | 8,260 | 8,260 | 8,220 | 8,260 | +110 | +1.3% | 10,500 |
| 2018/07/31 | 8,120 | 8,150 | 8,090 | 8,150 | -60 | -0.7% | 17,440 |
| 2018/07/30 | 8,210 | 8,230 | 8,190 | 8,210 | -160 | -1.9% | 12,360 |
| 2018/07/27 | 8,380 | 8,390 | 8,360 | 8,370 | +70 | +0.8% | 12,250 |
| 2018/07/26 | 8,350 | 8,360 | 8,300 | 8,300 | -60 | -0.7% | 9,170 |
| 2018/07/25 | 8,370 | 8,370 | 8,350 | 8,360 | -40 | -0.5% | 6,150 |
| 2018/07/24 | 8,400 | 8,420 | 8,370 | 8,400 | +130 | +1.6% | 7,210 |
| 2018/07/23 | 8,310 | 8,310 | 8,230 | 8,270 | -160 | -1.9% | 10,120 |
| 2018/07/20 | 8,420 | 8,460 | 8,370 | 8,430 | -40 | -0.5% | 6,700 |
| 2018/07/19 | 8,480 | 8,490 | 8,460 | 8,470 | -30 | -0.4% | 6,310 |
| 2018/07/18 | 8,510 | 8,530 | 8,490 | 8,500 | +160 | +1.9% | 12,550 |
| 2018/07/17 | 8,360 | 8,370 | 8,330 | 8,340 | -130 | -1.5% | 12,830 |
| 2018/07/13 | 8,430 | 8,470 | 8,430 | 8,470 | +180 | +2.2% | 10,420 |
| 2018/07/12 | 8,230 | 8,300 | 8,230 | 8,290 | +160 | +2% | 11,840 |
| 2018/07/11 | 8,150 | 8,170 | 8,100 | 8,130 | -110 | -1.3% | 5,690 |
| 2018/07/10 | 8,230 | 8,270 | 8,200 | 8,240 | +110 | +1.4% | 16,760 |
| 2018/07/09 | 8,090 | 8,140 | 8,090 | 8,130 | +110 | +1.4% | 10,810 |
| 2018/07/06 | 7,960 | 8,040 | 7,960 | 8,020 | +120 | +1.5% | 8,280 |
| 2018/07/05 | 7,890 | 7,900 | 7,850 | 7,900 | +20 | +0.3% | 2,740 |
| 2018/07/04 | 7,880 | 7,890 | 7,860 | 7,880 | -140 | -1.7% | 6,820 |
| 2018/07/03 | 7,980 | 8,030 | 7,970 | 8,020 | +150 | +1.9% | 10,010 |
| 2018/07/02 | 7,930 | 7,970 | 7,870 | 7,870 | -70 | -0.9% | 4,350 |
| 2018/06/29 | 7,920 | 7,960 | 7,880 | 7,940 | +110 | +1.4% | 5,450 |
| 2018/06/28 | 7,840 | 7,860 | 7,790 | 7,830 | -60 | -0.8% | 7,410 |
| 2018/06/27 | 7,920 | 7,940 | 7,880 | 7,890 | +30 | +0.4% | 5,700 |
| 2018/06/26 | 7,850 | 7,870 | 7,810 | 7,860 | -90 | -1.1% | 15,540 |
| 2018/06/25 | 8,040 | 8,050 | 7,950 | 7,950 | -130 | -1.6% | 7,140 |
| 2018/06/22 | 8,060 | 8,090 | 8,040 | 8,080 | -170 | -2.1% | 8,200 |
| 2018/06/21 | 8,200 | 8,250 | 8,170 | 8,250 | +120 | +1.5% | 10,970 |
| 2018/06/20 | 8,070 | 8,130 | 8,050 | 8,130 | +140 | +1.8% | 8,490 |
| 2018/06/19 | 8,090 | 8,090 | 7,980 | 7,990 | -120 | -1.5% | 9,220 |
| 2018/06/18 | 8,160 | 8,160 | 8,070 | 8,110 | -100 | -1.2% | 8,990 |
| 2018/06/15 | 8,190 | 8,210 | 8,150 | 8,210 | +190 | +2.4% | 8,530 |
| 2018/06/14 | 8,070 | 8,090 | 8,020 | 8,020 | -80 | -1% | 6,700 |
| 2018/06/13 | 8,100 | 8,120 | 8,090 | 8,100 | +50 | +0.6% | 8,010 |
| 2018/06/12 | 8,040 | 8,050 | 8,010 | 8,050 | +80 | +1% | 5,050 |
| 2018/06/11 | 7,940 | 7,970 | 7,930 | 7,970 | +40 | +0.5% | 7,610 |
| 2018/06/08 | 7,990 | 8,010 | 7,930 | 7,930 | -160 | -2% | 8,940 |
1401～
1450
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
