32,360
+110 (+0.34%)
株価：2024/11/22 14:47
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/31 | 7,840 | 7,910 | 7,820 | 7,900 | +140 | +1.8% | 12,370 |
| 2018/10/30 | 7,650 | 7,770 | 7,630 | 7,760 | -60 | -0.8% | 8,650 |
| 2018/10/29 | 7,840 | 7,870 | 7,790 | 7,820 | +80 | +1% | 5,620 |
| 2018/10/26 | 7,850 | 7,850 | 7,710 | 7,740 | -20 | -0.3% | 10,620 |
| 2018/10/25 | 7,760 | 7,850 | 7,730 | 7,760 | -350 | -4.3% | 17,610 |
| 2018/10/24 | 8,100 | 8,160 | 8,070 | 8,110 | +60 | +0.7% | 7,310 |
| 2018/10/23 | 8,140 | 8,140 | 8,050 | 8,050 | -90 | -1.1% | 9,630 |
| 2018/10/22 | 8,110 | 8,180 | 8,050 | 8,140 | -90 | -1.1% | 12,760 |
| 2018/10/19 | 8,140 | 8,230 | 8,130 | 8,230 | -60 | -0.7% | 13,790 |
| 2018/10/18 | 8,320 | 8,340 | 8,280 | 8,290 | -50 | -0.6% | 6,210 |
| 2018/10/17 | 8,330 | 8,370 | 8,320 | 8,340 | +230 | +2.8% | 9,590 |
| 2018/10/16 | 8,120 | 8,150 | 8,050 | 8,110 | -40 | -0.5% | 16,380 |
| 2018/10/15 | 8,250 | 8,280 | 8,150 | 8,150 | -30 | -0.4% | 8,520 |
| 2018/10/12 | 8,020 | 8,190 | 8,000 | 8,180 | +270 | +3.4% | 13,580 |
| 2018/10/11 | 7,950 | 8,000 | 7,850 | 7,910 | -550 | -6.5% | 43,970 |
| 2018/10/10 | 8,460 | 8,470 | 8,430 | 8,460 | +10 | +0.1% | 10,310 |
| 2018/10/09 | 8,440 | 8,460 | 8,400 | 8,450 | -210 | -2.4% | 20,710 |
| 2018/10/05 | 8,670 | 8,700 | 8,610 | 8,660 | -140 | -1.6% | 18,810 |
| 2018/10/04 | 8,820 | 8,840 | 8,780 | 8,800 | +10 | +0.1% | 9,570 |
| 2018/10/03 | 8,780 | 8,820 | 8,750 | 8,790 | -20 | -0.2% | 7,060 |
| 2018/10/02 | 8,840 | 8,840 | 8,790 | 8,810 | -60 | -0.7% | 15,320 |
| 2018/10/01 | 8,830 | 8,870 | 8,800 | 8,870 | +80 | +0.9% | 12,370 |
| 2018/09/28 | 8,760 | 8,800 | 8,750 | 8,790 | +150 | +1.7% | 11,050 |
1451～
1500
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
