34,830
+140 (+0.40%)
株価：2025/08/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 29,605 | 29,635 | 29,590 | 29,595 | +195 | +0.7% | 63,625 |
| 2024/05/20 | 29,355 | 29,400 | 29,335 | 29,400 | +30 | +0.1% | 49,243 |
| 2024/05/17 | 29,255 | 29,370 | 29,235 | 29,370 | +235 | +0.8% | 112,276 |
| 2024/05/16 | 29,135 | 29,190 | 29,020 | 29,135 | +130 | +0.4% | 66,900 |
| 2024/05/15 | 29,045 | 29,070 | 28,985 | 29,005 | +190 | +0.7% | 43,182 |
| 2024/05/14 | 28,785 | 28,830 | 28,780 | 28,815 | +85 | +0.3% | 44,653 |
| 2024/05/13 | 28,660 | 28,745 | 28,625 | 28,730 | +135 | +0.5% | 89,760 |
| 2024/05/10 | 28,560 | 28,605 | 28,545 | 28,595 | +140 | +0.5% | 65,862 |
| 2024/05/09 | 28,430 | 28,505 | 28,405 | 28,455 | +25 | +0.1% | 24,042 |
| 2024/05/08 | 28,370 | 28,465 | 28,365 | 28,430 | +135 | +0.5% | 34,279 |
| 2024/05/07 | 28,245 | 28,325 | 28,170 | 28,295 | +775 | +2.8% | 41,475 |
| 2024/05/02 | 27,575 | 27,740 | 27,485 | 27,520 | -355 | -1.3% | 40,254 |
| 2024/05/01 | 27,805 | 27,875 | 27,795 | 27,875 | -400 | -1.4% | 26,845 |
| 2024/04/30 | 28,155 | 28,280 | 28,125 | 28,275 | +380 | +1.4% | 53,391 |
| 2024/04/26 | 27,775 | 27,925 | 27,765 | 27,895 | +620 | +2.3% | 65,069 |
| 2024/04/25 | 27,280 | 27,355 | 27,275 | 27,275 | -375 | -1.4% | 33,504 |
| 2024/04/24 | 27,525 | 27,650 | 27,525 | 27,650 | +650 | +2.4% | 36,683 |
| 2024/04/23 | 26,980 | 27,000 | 26,910 | 27,000 | -10 | ±0% | 22,677 |
| 2024/04/22 | 26,845 | 27,010 | 26,740 | 27,010 | +60 | +0.2% | 34,064 |
| 2024/04/19 | 27,275 | 27,275 | 26,540 | 26,950 | -620 | -2.2% | 86,849 |
| 2024/04/18 | 27,430 | 27,570 | 27,400 | 27,570 | -160 | -0.6% | 20,370 |
| 2024/04/17 | 27,860 | 27,865 | 27,705 | 27,730 | +50 | +0.2% | 25,611 |
| 2024/04/16 | 27,675 | 27,730 | 27,610 | 27,680 | -570 | -2% | 42,495 |
| 2024/04/15 | 28,060 | 28,250 | 28,000 | 28,250 | -180 | -0.6% | 43,446 |
| 2024/04/12 | 28,425 | 28,440 | 28,380 | 28,430 | +490 | +1.8% | 70,893 |
| 2024/04/11 | 27,875 | 27,955 | 27,855 | 27,940 | -25 | -0.1% | 24,600 |
| 2024/04/10 | 27,960 | 27,995 | 27,955 | 27,965 | +75 | +0.3% | 13,964 |
| 2024/04/09 | 27,875 | 27,910 | 27,850 | 27,890 | +45 | +0.2% | 14,838 |
| 2024/04/08 | 27,865 | 27,905 | 27,810 | 27,845 | +295 | +1.1% | 14,707 |
| 2024/04/05 | 27,460 | 27,550 | 27,355 | 27,550 | -470 | -1.7% | 36,992 |
| 2024/04/04 | 28,030 | 28,080 | 28,010 | 28,020 | +235 | +0.8% | 18,366 |
| 2024/04/03 | 27,840 | 27,840 | 27,765 | 27,785 | -300 | -1.1% | 24,627 |
| 2024/04/02 | 28,060 | 28,110 | 28,030 | 28,085 | -75 | -0.3% | 18,728 |
| 2024/04/01 | 28,195 | 28,220 | 28,145 | 28,160 | +190 | +0.7% | 54,254 |
| 2024/03/29 | 28,130 | 28,155 | 27,960 | 27,970 | -70 | -0.2% | 45,600 |
| 2024/03/28 | 28,000 | 28,070 | 27,990 | 28,040 | -95 | -0.3% | 13,087 |
| 2024/03/27 | 28,060 | 28,145 | 28,045 | 28,135 | +30 | +0.1% | 26,839 |
| 2024/03/26 | 28,090 | 28,110 | 28,060 | 28,105 | +45 | +0.2% | 19,026 |
| 2024/03/25 | 28,140 | 28,170 | 28,060 | 28,060 | -100 | -0.4% | 29,136 |
| 2024/03/22 | 28,205 | 28,230 | 28,100 | 28,160 | +40 | +0.1% | 108,398 |
| 2024/03/21 | 28,000 | 28,120 | 27,910 | 28,120 | +765 | +2.8% | 210,818 |
| 2024/03/19 | 27,135 | 27,370 | 27,090 | 27,355 | +285 | +1.1% | 95,507 |
| 2024/03/18 | 26,945 | 27,085 | 26,925 | 27,070 | +55 | +0.2% | 28,966 |
| 2024/03/15 | 27,045 | 27,120 | 27,015 | 27,015 | -170 | -0.6% | 39,480 |
| 2024/03/14 | 27,115 | 27,195 | 27,080 | 27,185 | -70 | -0.3% | 24,220 |
| 2024/03/13 | 27,275 | 27,275 | 27,165 | 27,255 | +210 | +0.8% | 57,390 |
| 2024/03/12 | 26,825 | 27,050 | 26,795 | 27,045 | +215 | +0.8% | 66,189 |
| 2024/03/11 | 26,825 | 26,840 | 26,755 | 26,830 | -560 | -2% | 40,116 |
| 2024/03/08 | 27,345 | 27,415 | 27,285 | 27,390 | +335 | +1.2% | 38,940 |
| 2024/03/07 | 27,240 | 27,245 | 27,005 | 27,055 | -235 | -0.9% | 57,393 |
301～
350
件表示中 / 1807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
