348
-2.5 (-0.71%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 346.2 | 348.8 | 346.2 | 348 | -2.5 | -0.7% | 310,390 |
| 2025/04/17 | 345.4 | 356.5 | 345.1 | 350.5 | +1 | +0.3% | 436,030 |
| 2025/04/16 | 353.5 | 353.5 | 348.1 | 349.5 | -6.6 | -1.9% | 822,930 |
| 2025/04/15 | 355.9 | 357.6 | 355.5 | 356.1 | +0.4 | +0.1% | 267,510 |
| 2025/04/14 | 357.5 | 358 | 353.2 | 355.7 | +1.7 | +0.5% | 756,420 |
| 2025/04/11 | 345.4 | 354.6 | 341.8 | 354 | -13.4 | -3.6% | 439,340 |
| 2025/04/10 | 371.8 | 371.9 | 365.4 | 367.4 | +39.4 | +12% | 722,900 |
| 2025/04/09 | 330.3 | 333 | 323.5 | 328 | -20.2 | -5.8% | 1,841,670 |
| 2025/04/08 | 348.5 | 350.5 | 346.3 | 348.2 | +21.3 | +6.5% | 3,785,550 |
| 2025/04/07 | 326.6 | 334.8 | 326 | 326.9 | -37.2 | -10.2% | 3,012,500 |
| 2025/04/04 | 363.5 | 364.3 | 358.1 | 364.1 | -9.8 | -2.6% | 875,660 |
| 2025/04/03 | 373.1 | 376.4 | 372.2 | 373.9 | -15.2 | -3.9% | 813,510 |
| 2025/04/02 | 389.4 | 389.4 | 387.9 | 389.1 | +2.3 | +0.6% | 258,320 |
| 2025/04/01 | 386.6 | 386.8 | 384.7 | 386.8 | +6.8 | +1.8% | 93,710 |
| 2025/03/31 | 382.1 | 382.1 | 379.6 | 380 | -15.9 | -4% | 406,610 |
| 2025/03/28 | 395.9 | 396.7 | 395 | 395.9 | -0.9 | -0.2% | 41,510 |
| 2025/03/27 | 395.5 | 396.8 | 394.6 | 396.8 | -3.6 | -0.9% | 156,690 |
| 2025/03/26 | 399.7 | 401 | 399.2 | 400.4 | +0.9 | +0.2% | 161,800 |
| 2025/03/25 | 400.4 | 400.7 | 399 | 399.5 | +5.8 | +1.5% | 111,590 |
| 2025/03/24 | 393.1 | 394.6 | 393 | 393.7 | +4.2 | +1.1% | 101,750 |
| 2025/03/21 | 388.1 | 390.2 | 388 | 389.5 | +0.9 | +0.2% | 225,650 |
| 2025/03/19 | 387.2 | 388.6 | 387 | 388.6 | -2.7 | -0.7% | 342,390 |
| 2025/03/18 | 391 | 391.3 | 389.7 | 391.3 | +7.1 | +1.8% | 173,630 |
| 2025/03/17 | 384 | 385.2 | 383.2 | 384.2 | +3.5 | +0.9% | 158,530 |
| 2025/03/14 | 378.4 | 381.2 | 377.7 | 380.7 | +2 | +0.5% | 166,220 |
| 2025/03/13 | 383.9 | 384.1 | 378.1 | 378.7 | -2.4 | -0.6% | 264,300 |
| 2025/03/12 | 381.3 | 381.6 | 380.3 | 381.1 | -1.2 | -0.3% | 311,540 |
| 2025/03/11 | 378.9 | 382.3 | 374.8 | 382.3 | -8.4 | -2.1% | 354,370 |
| 2025/03/10 | 390 | 391.2 | 388.3 | 390.7 | -0.3 | -0.1% | 483,580 |
| 2025/03/07 | 392.4 | 393.3 | 390.3 | 391 | -13 | -3.2% | 885,300 |
| 2025/03/06 | 404.4 | 404.6 | 402.9 | 404 | +0.5 | +0.1% | 211,980 |
| 2025/03/05 | 404.8 | 404.8 | 402.2 | 403.5 | -2.3 | -0.6% | 806,100 |
| 2025/03/04 | 405.5 | 405.8 | 402.3 | 405.8 | -9.3 | -2.2% | 216,630 |
| 2025/03/03 | 416.1 | 416.1 | 413.6 | 415.1 | +7.2 | +1.8% | 237,660 |
| 2025/02/28 | 408.1 | 408.4 | 404.2 | 407.9 | -5.9 | -1.4% | 190,550 |
| 2025/02/27 | 411.1 | 413.8 | 410.1 | 413.8 | +0.2 | ±0% | 302,430 |
| 2025/02/26 | 412 | 413.9 | 410.7 | 413.6 | -2 | -0.5% | 103,130 |
| 2025/02/25 | 415.3 | 416.9 | 414.7 | 415.6 | -10.4 | -2.4% | 189,490 |
| 2025/02/21 | 423.6 | 426 | 423.4 | 426 | +0.5 | +0.1% | 103,250 |
| 2025/02/20 | 430 | 430 | 425.5 | 425.5 | -5.1 | -1.2% | 242,150 |
| 2025/02/19 | 431 | 432.4 | 430.6 | 430.6 | -0.4 | -0.1% | 152,300 |
| 2025/02/18 | 428.9 | 431.5 | 428.9 | 431 | +0.9 | +0.2% | 90,620 |
| 2025/02/17 | 429.8 | 430.4 | 429.2 | 430.1 | -2.1 | -0.5% | 123,370 |
| 2025/02/14 | 432.7 | 433.2 | 431.4 | 432.2 | +0.1 | ±0% | 61,530 |
| 2025/02/13 | 432.7 | 433.6 | 432 | 432.1 | +1.1 | +0.3% | 153,720 |
| 2025/02/12 | 429 | 431.2 | 428.7 | 431 | +6.8 | +1.6% | 164,130 |
| 2025/02/10 | 424.2 | 425.1 | 423.3 | 424.2 | -1.4 | -0.3% | 71,740 |
| 2025/02/07 | 425 | 428.6 | 424.4 | 425.6 | -3 | -0.7% | 86,720 |
| 2025/02/06 | 428 | 428.6 | 426.1 | 428.6 | +2.5 | +0.6% | 88,370 |
| 2025/02/05 | 429.4 | 429.7 | 425.5 | 426.1 | -3.8 | -0.9% | 94,690 |
1～
50
件表示中 / 992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
