422
-2.9 (-0.68%)
株価：2024/11/21 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 424.9 | 424.9 | 421.3 | 422 | -2.9 | -0.7% | 213,420 |
| 2024/11/20 | 423.2 | 424.9 | 422.7 | 424.9 | +3.6 | +0.9% | 122,800 |
| 2024/11/19 | 420.3 | 421.4 | 419 | 421.3 | +1.5 | +0.4% | 201,710 |
| 2024/11/18 | 420 | 421.6 | 416.2 | 419.8 | -7.2 | -1.7% | 238,190 |
| 2024/11/15 | 429.2 | 429.3 | 427 | 427 | -3.3 | -0.8% | 357,060 |
| 2024/11/14 | 430 | 431.3 | 429.5 | 430.3 | +3.1 | +0.7% | 235,530 |
| 2024/11/13 | 427 | 427.3 | 426.1 | 427.2 | +2.1 | +0.5% | 404,800 |
| 2024/11/12 | 425.3 | 426.4 | 424.3 | 425.1 | -0.2 | ±0% | 201,950 |
| 2024/11/11 | 424.1 | 426 | 423.8 | 425.3 | +3.6 | +0.9% | 280,100 |
| 2024/11/08 | 423.4 | 423.4 | 420.5 | 421.7 | -0.8 | -0.2% | 324,760 |
| 2024/11/07 | 422.1 | 423.1 | 421.4 | 422.5 | +5.5 | +1.3% | 1,027,110 |
| 2024/11/06 | 405 | 417 | 404 | 417 | +15.1 | +3.8% | 941,920 |
| 2024/11/05 | 401.5 | 402.3 | 400.5 | 401.9 | -0.9 | -0.2% | 539,230 |
| 2024/11/01 | 400.5 | 403.1 | 399.8 | 402.8 | -5.6 | -1.4% | 520,090 |
| 2024/10/31 | 410 | 410.9 | 408.1 | 408.4 | -4.6 | -1.1% | 339,430 |
| 2024/10/30 | 410.6 | 414.2 | 410.6 | 413 | +2.5 | +0.6% | 234,590 |
| 2024/10/29 | 411.6 | 411.6 | 410.1 | 410.5 | -2.6 | -0.6% | 178,550 |
| 2024/10/28 | 411.4 | 414.2 | 411.2 | 413.1 | +6.6 | +1.6% | 218,750 |
| 2024/10/25 | 407.1 | 407.8 | 405.8 | 406.5 | -2.1 | -0.5% | 136,250 |
| 2024/10/24 | 409.1 | 409.5 | 407.5 | 408.6 | -1.5 | -0.4% | 145,260 |
| 2024/10/23 | 406.6 | 410.5 | 406.6 | 410.1 | +3.6 | +0.9% | 271,140 |
| 2024/10/22 | 406.4 | 407.2 | 405.7 | 406.5 | +3 | +0.7% | 506,960 |
| 2024/10/21 | 404.5 | 405 | 403.3 | 403.5 | -0.6 | -0.1% | 619,520 |
| 2024/10/18 | 404.7 | 404.8 | 403.3 | 404.1 | +1.9 | +0.5% | 130,890 |
| 2024/10/17 | 402.1 | 402.5 | 401.4 | 402.2 | +1.5 | +0.4% | 272,660 |
| 2024/10/16 | 399.6 | 400.9 | 399.4 | 400.7 | -3.6 | -0.9% | 258,190 |
| 2024/10/15 | 404.9 | 404.9 | 404 | 404.3 | +7.9 | +2% | 425,440 |
| 2024/10/11 | 397 | 397 | 395.9 | 396.4 | -1.6 | -0.4% | 92,910 |
| 2024/10/10 | 398.3 | 399.4 | 397.6 | 398 | +4.9 | +1.2% | 433,210 |
| 2024/10/09 | 392.5 | 393.2 | 391.9 | 393.1 | +4.8 | +1.2% | 284,020 |
| 2024/10/08 | 389 | 389.3 | 387.6 | 388.3 | -4.2 | -1.1% | 351,090 |
| 2024/10/07 | 392 | 394.6 | 392 | 392.5 | +8.5 | +2.2% | 1,143,860 |
| 2024/10/04 | 383.8 | 385.9 | 383.5 | 384 | -0.6 | -0.2% | 174,980 |
| 2024/10/03 | 386.4 | 387.3 | 384.6 | 384.6 | +7.3 | +1.9% | 161,360 |
| 2024/10/02 | 377.2 | 379.3 | 376.4 | 377.3 | -5.3 | -1.4% | 480,370 |
| 2024/10/01 | 380.8 | 383.1 | 379.9 | 382.6 | +8.2 | +2.2% | 289,810 |
| 2024/09/30 | 379.3 | 379.3 | 374.3 | 374.4 | -12.9 | -3.3% | 769,410 |
| 2024/09/27 | 384.4 | 388 | 383.6 | 387.3 | +3.6 | +0.9% | 1,313,330 |
| 2024/09/26 | 382.1 | 384.1 | 381.7 | 383.7 | +6 | +1.6% | 604,740 |
| 2024/09/25 | 377.8 | 378.4 | 377.2 | 377.7 | -2.3 | -0.6% | 1,164,010 |
| 2024/09/24 | 378.5 | 380.2 | 377.2 | 380 | +5.9 | +1.6% | 799,480 |
| 2024/09/20 | 376.2 | 376.2 | 373.5 | 374.1 | +1 | +0.3% | 474,160 |
| 2024/09/19 | 371.1 | 374.6 | 371.1 | 373.1 | +5.5 | +1.5% | 1,195,920 |
| 2024/09/18 | 368.9 | 369 | 366.8 | 367.6 | +2.5 | +0.7% | 403,810 |
| 2024/09/17 | 365.4 | 365.5 | 363.8 | 365.1 | +1.5 | +0.4% | 1,024,110 |
| 2024/09/13 | 369 | 369 | 362.9 | 363.6 | -2.8 | -0.8% | 4,992,480 |
| 2024/09/12 | 365.1 | 366.5 | 363.9 | 366.4 | +10.2 | +2.9% | 879,430 |
| 2024/09/11 | 360.3 | 360.3 | 354.4 | 356.2 | -4.3 | -1.2% | 1,272,490 |
| 2024/09/10 | 361.6 | 362.9 | 359.9 | 360.5 | +2.8 | +0.8% | 376,730 |
| 2024/09/09 | 355.1 | 362.5 | 354.9 | 357.7 | -5.1 | -1.4% | 685,630 |
1～
50
件表示中 / 894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
