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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/09/27 | 8,650 | 8,670 | 8,620 | 8,640 | -50 | -0.6% | 6,570 |
| 2018/09/26 | 8,660 | 8,700 | 8,660 | 8,690 | +50 | +0.6% | 12,100 |
| 2018/09/25 | 8,650 | 8,650 | 8,620 | 8,640 | -40 | -0.5% | 7,820 |
| 2018/09/21 | 8,630 | 8,680 | 8,620 | 8,680 | +160 | +1.9% | 14,990 |
| 2018/09/20 | 8,540 | 8,540 | 8,500 | 8,520 | -20 | -0.2% | 4,900 |
| 2018/09/19 | 8,540 | 8,540 | 8,500 | 8,540 | +110 | +1.3% | 9,880 |
| 2018/09/18 | 8,370 | 8,440 | 8,360 | 8,430 | -170 | -2% | 16,400 |
| 2018/09/14 | 8,580 | 8,610 | 8,560 | 8,600 | +170 | +2% | 7,740 |
| 2018/09/13 | 8,430 | 8,470 | 8,420 | 8,430 | -60 | -0.7% | 11,090 |
| 2018/09/12 | 8,510 | 8,510 | 8,470 | 8,490 | +40 | +0.5% | 7,590 |
| 2018/09/11 | 8,420 | 8,460 | 8,410 | 8,450 | +70 | +0.8% | 10,250 |
| 2018/09/10 | 8,350 | 8,380 | 8,350 | 8,380 | +20 | +0.2% | 8,600 |
1601～
1650
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
