28,595
+140 (+0.49%)
株価：2024/05/10 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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 7,780 | 7,780 | 7,720 | 7,720 | -60 | -0.8% | 1,070 |
| 2018/05/28 | 7,780 | 7,800 | 7,780 | 7,780 | +10 | +0.1% | 1,370 |
| 2018/05/25 | 7,730 | 7,790 | 7,730 | 7,770 | +60 | +0.8% | 3,940 |
| 2018/05/24 | 7,750 | 7,760 | 7,700 | 7,710 | -20 | -0.3% | 1,900 |
| 2018/05/23 | 7,760 | 7,770 | 7,710 | 7,730 | -70 | -0.9% | 2,990 |
| 2018/05/22 | 7,800 | 7,800 | 7,760 | 7,800 | -10 | -0.1% | 3,100 |
| 2018/05/21 | 7,790 | 7,830 | 7,790 | 7,810 | +10 | +0.1% | 7,280 |
| 2018/05/18 | 7,780 | 7,810 | 7,700 | 7,800 | +50 | +0.6% | 7,820 |
| 2018/05/17 | 7,770 | 7,780 | 7,750 | 7,750 | +50 | +0.6% | 1,940 |
| 2018/05/16 | 7,700 | 7,720 | 7,680 | 7,700 | -60 | -0.8% | 7,740 |
| 2018/05/15 | 7,760 | 7,780 | 7,750 | 7,760 | ±0 | ±0% | 2,280 |
| 2018/05/14 | 7,810 | 7,810 | 7,740 | 7,760 | +10 | +0.1% | 11,680 |
| 2018/05/11 | 7,720 | 7,750 | 7,720 | 7,750 | +50 | +0.6% | 4,760 |
| 2018/05/10 | 7,680 | 7,710 | 7,680 | 7,700 | +120 | +1.6% | 5,870 |
| 2018/05/09 | 7,550 | 7,590 | 7,540 | 7,580 | +20 | +0.3% | 1,600 |
| 2018/05/08 | 7,550 | 7,570 | 7,530 | 7,560 | -10 | -0.1% | 3,170 |
| 2018/05/07 | 7,540 | 7,570 | 7,490 | 7,570 | +110 | +1.5% | 11,260 |
| 2018/05/02 | 7,480 | 7,490 | 7,440 | 7,460 | +120 | +1.6% | 4,290 |
| 2018/05/01 | 7,330 | 7,350 | 7,330 | 7,340 | -140 | -1.9% | 5,910 |
| 2018/04/27 | 7,470 | 7,480 | 7,450 | 7,480 | +200 | +2.7% | 5,670 |
| 2018/04/26 | 7,310 | 7,340 | 7,280 | 7,280 | +80 | +1.1% | 2,610 |
| 2018/04/25 | 7,220 | 7,240 | 7,180 | 7,200 | -160 | -2.2% | 3,140 |
| 2018/04/24 | 7,350 | 7,380 | 7,340 | 7,360 | +30 | +0.4% | 7,400 |
| 2018/04/23 | 7,340 | 7,350 | 7,300 | 7,330 | -70 | -0.9% | 6,730 |
| 2018/04/20 | 7,390 | 7,400 | 7,380 | 7,400 | -60 | -0.8% | 1,510 |
| 2018/04/19 | 7,460 | 7,490 | 7,460 | 7,460 | ±0 | ±0% | 2,030 |
| 2018/04/18 | 7,410 | 7,470 | 7,400 | 7,460 | +160 | +2.2% | 10,670 |
| 2018/04/17 | 7,290 | 7,320 | 7,280 | 7,300 | +40 | +0.6% | 1,200 |
| 2018/04/16 | 7,300 | 7,300 | 7,230 | 7,260 | +10 | +0.1% | 3,930 |
| 2018/04/13 | 7,220 | 7,270 | 7,220 | 7,250 | +90 | +1.3% | 8,300 |
| 2018/04/12 | 7,180 | 7,190 | 7,150 | 7,160 | -20 | -0.3% | 3,280 |
| 2018/04/11 | 7,190 | 7,190 | 7,140 | 7,180 | +10 | +0.1% | 2,670 |
| 2018/04/10 | 7,030 | 7,190 | 7,000 | 7,170 | +100 | +1.4% | 4,510 |
| 2018/04/09 | 7,050 | 7,090 | 7,040 | 7,070 | -10 | -0.1% | 3,080 |
| 2018/04/06 | 7,070 | 7,130 | 7,050 | 7,080 | -90 | -1.3% | 4,060 |
| 2018/04/05 | 7,130 | 7,190 | 7,130 | 7,170 | +210 | +3% | 10,020 |
| 2018/04/04 | 6,970 | 6,980 | 6,950 | 6,960 | +80 | +1.2% | 3,610 |
| 2018/04/03 | 6,910 | 6,920 | 6,870 | 6,880 | -210 | -3% | 16,630 |
| 2018/04/02 | 7,090 | 7,100 | 7,070 | 7,090 | -10 | -0.1% | 3,160 |
| 2018/03/30 | 7,100 | 7,110 | 7,070 | 7,100 | +80 | +1.1% | 3,060 |
| 2018/03/29 | 7,050 | 7,050 | 6,990 | 7,020 | +10 | +0.1% | 4,400 |
| 2018/03/28 | 7,020 | 7,070 | 6,960 | 7,010 | -310 | -4.2% | 9,290 |
| 2018/03/27 | 7,280 | 7,340 | 7,260 | 7,320 | +260 | +3.7% | 6,750 |
| 2018/03/26 | 6,980 | 7,060 | 6,970 | 7,060 | +10 | +0.1% | 7,360 |
| 2018/03/23 | 7,090 | 7,090 | 7,030 | 7,050 | -350 | -4.7% | 17,930 |
| 2018/03/22 | 7,400 | 7,430 | 7,380 | 7,400 | -40 | -0.5% | 7,070 |
| 2018/03/20 | 7,380 | 7,440 | 7,370 | 7,440 | -60 | -0.8% | 5,750 |
| 2018/03/19 | 7,540 | 7,580 | 7,480 | 7,500 | -100 | -1.3% | 3,080 |
| 2018/03/16 | 7,630 | 7,630 | 7,550 | 7,600 | - | - | 1,860 |
1451～
1499
件表示中 / 1499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
