32,250
-290 (-0.89%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 31,910 | 32,020 | 31,890 | 32,020 | +410 | +1.3% | 29,928 |
| 2024/06/25 | 31,590 | 31,610 | 31,470 | 31,610 | -320 | -1% | 41,244 |
| 2024/06/24 | 32,000 | 32,020 | 31,810 | 31,930 | +20 | +0.1% | 40,050 |
| 2024/06/21 | 31,920 | 31,930 | 31,860 | 31,910 | -240 | -0.7% | 45,461 |
| 2024/06/20 | 31,970 | 32,170 | 31,960 | 32,150 | +240 | +0.8% | 134,555 |
| 2024/06/19 | 31,890 | 31,930 | 31,870 | 31,910 | +50 | +0.2% | 57,822 |
| 2024/06/18 | 31,850 | 31,870 | 31,750 | 31,860 | +430 | +1.4% | 75,377 |
| 2024/06/17 | 31,460 | 31,480 | 31,390 | 31,430 | -30 | -0.1% | 48,110 |
| 2024/06/14 | 31,240 | 31,480 | 31,200 | 31,460 | +240 | +0.8% | 93,284 |
| 2024/06/13 | 31,120 | 31,240 | 31,100 | 31,220 | +550 | +1.8% | 155,498 |
| 2024/06/12 | 30,620 | 30,670 | 30,590 | 30,670 | +260 | +0.9% | 104,102 |
| 2024/06/11 | 30,330 | 30,410 | 30,320 | 30,410 | +130 | +0.4% | 80,766 |
| 2024/06/10 | 30,160 | 30,300 | 30,160 | 30,280 | +220 | +0.7% | 121,380 |
| 2024/06/07 | 30,070 | 30,110 | 30,040 | 30,060 | -60 | -0.2% | 22,937 |
| 2024/06/06 | 30,120 | 30,140 | 30,020 | 30,120 | +575 | +1.9% | 59,984 |
| 2024/06/05 | 29,405 | 29,550 | 29,405 | 29,545 | +75 | +0.3% | 26,286 |
| 2024/06/04 | 29,460 | 29,560 | 29,430 | 29,470 | -225 | -0.8% | 31,127 |
| 2024/06/03 | 29,540 | 29,705 | 29,540 | 29,695 | +310 | +1.1% | 43,757 |
| 2024/05/31 | 29,455 | 29,475 | 29,300 | 29,385 | -250 | -0.8% | 51,659 |
| 2024/05/30 | 29,830 | 29,845 | 29,600 | 29,635 | -350 | -1.2% | 76,763 |
| 2024/05/29 | 30,100 | 30,120 | 29,965 | 29,985 | -25 | -0.1% | 43,027 |
| 2024/05/28 | 29,980 | 30,020 | 29,945 | 30,010 | +100 | +0.3% | 42,743 |
| 2024/05/27 | 29,860 | 29,910 | 29,850 | 29,910 | +200 | +0.7% | 32,797 |
| 2024/05/24 | 29,680 | 29,740 | 29,650 | 29,710 | -340 | -1.1% | 45,572 |
| 2024/05/23 | 29,895 | 30,070 | 29,875 | 30,050 | +340 | +1.1% | 147,046 |
| 2024/05/22 | 29,690 | 29,710 | 29,655 | 29,710 | +115 | +0.4% | 69,228 |
| 2024/05/21 | 29,605 | 29,635 | 29,590 | 29,595 | +195 | +0.7% | 63,625 |
| 2024/05/20 | 29,355 | 29,400 | 29,335 | 29,400 | +30 | +0.1% | 49,243 |
| 2024/05/17 | 29,255 | 29,370 | 29,235 | 29,370 | +235 | +0.8% | 112,276 |
| 2024/05/16 | 29,135 | 29,190 | 29,020 | 29,135 | +130 | +0.4% | 66,900 |
| 2024/05/15 | 29,045 | 29,070 | 28,985 | 29,005 | +190 | +0.7% | 43,182 |
| 2024/05/14 | 28,785 | 28,830 | 28,780 | 28,815 | +85 | +0.3% | 44,653 |
| 2024/05/13 | 28,660 | 28,745 | 28,625 | 28,730 | +135 | +0.5% | 89,760 |
| 2024/05/10 | 28,560 | 28,605 | 28,545 | 28,595 | +140 | +0.5% | 65,862 |
| 2024/05/09 | 28,430 | 28,505 | 28,405 | 28,455 | +25 | +0.1% | 24,042 |
| 2024/05/08 | 28,370 | 28,465 | 28,365 | 28,430 | +135 | +0.5% | 34,279 |
| 2024/05/07 | 28,245 | 28,325 | 28,170 | 28,295 | +775 | +2.8% | 41,475 |
| 2024/05/02 | 27,575 | 27,740 | 27,485 | 27,520 | -355 | -1.3% | 40,254 |
| 2024/05/01 | 27,805 | 27,875 | 27,795 | 27,875 | -400 | -1.4% | 26,845 |
| 2024/04/30 | 28,155 | 28,280 | 28,125 | 28,275 | +380 | +1.4% | 53,391 |
| 2024/04/26 | 27,775 | 27,925 | 27,765 | 27,895 | +620 | +2.3% | 65,069 |
| 2024/04/25 | 27,280 | 27,355 | 27,275 | 27,275 | -375 | -1.4% | 33,504 |
| 2024/04/24 | 27,525 | 27,650 | 27,525 | 27,650 | +650 | +2.4% | 36,683 |
| 2024/04/23 | 26,980 | 27,000 | 26,910 | 27,000 | -10 | ±0% | 22,677 |
| 2024/04/22 | 26,845 | 27,010 | 26,740 | 27,010 | +60 | +0.2% | 34,064 |
| 2024/04/19 | 27,275 | 27,275 | 26,540 | 26,950 | -620 | -2.2% | 86,849 |
| 2024/04/18 | 27,430 | 27,570 | 27,400 | 27,570 | -160 | -0.6% | 20,370 |
| 2024/04/17 | 27,860 | 27,865 | 27,705 | 27,730 | +50 | +0.2% | 25,611 |
| 2024/04/16 | 27,675 | 27,730 | 27,610 | 27,680 | -570 | -2% | 42,495 |
| 2024/04/15 | 28,060 | 28,250 | 28,000 | 28,250 | -180 | -0.6% | 43,446 |
101～
150
件表示中 / 1633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
