32,060
+330 (+1.04%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 29,245 | 29,455 | 29,105 | 29,450 | +785 | +2.7% | 47,352 |
| 2024/08/19 | 29,220 | 29,250 | 28,630 | 28,665 | -770 | -2.6% | 38,288 |
| 2024/08/16 | 29,395 | 29,465 | 29,315 | 29,435 | +1,065 | +3.8% | 80,236 |
| 2024/08/15 | 28,295 | 28,485 | 28,280 | 28,370 | +100 | +0.4% | 70,884 |
| 2024/08/14 | 28,235 | 28,270 | 28,090 | 28,270 | +365 | +1.3% | 76,019 |
| 2024/08/13 | 27,555 | 27,905 | 27,535 | 27,905 | +570 | +2.1% | 24,072 |
| 2024/08/09 | 27,470 | 27,530 | 27,185 | 27,335 | +1,050 | +4% | 59,977 |
| 2024/08/08 | 26,230 | 26,605 | 26,065 | 26,285 | -870 | -3.2% | 94,651 |
| 2024/08/07 | 26,330 | 27,455 | 26,315 | 27,155 | +195 | +0.7% | 63,655 |
| 2024/08/06 | 26,820 | 27,035 | 26,630 | 26,960 | +1,755 | +7% | 95,518 |
| 2024/08/05 | 26,815 | 26,845 | 24,880 | 25,205 | -2,935 | -10.4% | 286,576 |
| 2024/08/02 | 28,475 | 28,525 | 28,090 | 28,140 | -1,575 | -5.3% | 101,406 |
| 2024/08/01 | 29,680 | 29,750 | 29,375 | 29,715 | +150 | +0.5% | 45,801 |
| 2024/07/31 | 29,310 | 29,650 | 29,150 | 29,565 | -325 | -1.1% | 156,307 |
| 2024/07/30 | 29,635 | 29,915 | 29,600 | 29,890 | ±0 | ±0% | 24,732 |
| 2024/07/29 | 29,845 | 29,950 | 29,715 | 29,890 | +425 | +1.4% | 36,930 |
| 2024/07/26 | 29,410 | 29,565 | 29,355 | 29,465 | -90 | -0.3% | 41,778 |
| 2024/07/25 | 29,825 | 29,850 | 29,500 | 29,555 | -1,185 | -3.9% | 88,607 |
| 2024/07/24 | 31,000 | 31,110 | 30,650 | 30,740 | -570 | -1.8% | 51,026 |
| 2024/07/23 | 31,480 | 31,490 | 31,300 | 31,310 | +80 | +0.3% | 17,347 |
| 2024/07/22 | 31,360 | 31,370 | 31,230 | 31,230 | -740 | -2.3% | 33,783 |
| 2024/07/19 | 31,500 | 31,970 | 31,480 | 31,970 | +450 | +1.4% | 28,680 |
| 2024/07/18 | 31,370 | 31,550 | 31,330 | 31,520 | -1,000 | -3.1% | 87,060 |
| 2024/07/17 | 32,720 | 32,760 | 32,520 | 32,520 | -380 | -1.2% | 63,089 |
| 2024/07/16 | 32,780 | 32,930 | 32,760 | 32,900 | +290 | +0.9% | 45,822 |
| 2024/07/12 | 32,480 | 32,710 | 32,470 | 32,610 | -1,390 | -4.1% | 125,252 |
| 2024/07/11 | 33,870 | 34,000 | 33,810 | 34,000 | +450 | +1.3% | 92,170 |
| 2024/07/10 | 33,500 | 33,570 | 33,500 | 33,550 | +90 | +0.3% | 74,250 |
| 2024/07/09 | 33,460 | 33,520 | 33,440 | 33,460 | +270 | +0.8% | 84,597 |
| 2024/07/08 | 33,180 | 33,190 | 33,110 | 33,190 | +270 | +0.8% | 65,663 |
| 2024/07/05 | 33,010 | 33,020 | 32,870 | 32,920 | -150 | -0.5% | 37,853 |
| 2024/07/04 | 33,220 | 33,220 | 32,980 | 33,070 | +220 | +0.7% | 54,894 |
| 2024/07/03 | 32,760 | 32,860 | 32,740 | 32,850 | +400 | +1.2% | 84,431 |
| 2024/07/02 | 32,400 | 32,450 | 32,350 | 32,450 | +130 | +0.4% | 38,276 |
| 2024/07/01 | 32,210 | 32,320 | 32,130 | 32,320 | -100 | -0.3% | 47,741 |
| 2024/06/28 | 32,310 | 32,510 | 32,310 | 32,420 | +370 | +1.2% | 148,286 |
| 2024/06/27 | 32,040 | 32,060 | 31,970 | 32,050 | +30 | +0.1% | 46,207 |
| 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 |
201～
250
件表示中 / 1770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
