26,405
-310 (-1.16%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/06/07 | 8,080 | 8,100 | 8,070 | 8,090 | +30 | +0.4% | 7,080 |
| 2018/06/06 | 8,030 | 8,070 | 8,010 | 8,060 | +70 | +0.9% | 4,170 |
| 2018/06/05 | 8,000 | 8,000 | 7,960 | 7,990 | +80 | +1% | 4,120 |
| 2018/06/04 | 7,890 | 7,930 | 7,890 | 7,910 | +160 | +2.1% | 7,140 |
| 2018/06/01 | 7,720 | 7,760 | 7,720 | 7,750 | +30 | +0.4% | 1,920 |
| 2018/05/31 | 7,710 | 7,750 | 7,710 | 7,720 | +30 | +0.4% | 1,880 |
| 2018/05/30 | 7,640 | 7,690 | 7,630 | 7,690 | -30 | -0.4% | 4,750 |
| 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 |
1651～
1700
件表示中 / 1731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
