425.5
-1.9 (-0.44%)
株価：2024/11/26 13:45
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 2,579 | 2,603.5 | 2,579 | 2,594.5 | -76.5 | -2.9% | 102,150 |
| 2022/08/26 | 2,665 | 2,672.5 | 2,665 | 2,671 | +27.5 | +1% | 23,880 |
| 2022/08/25 | 2,642.5 | 2,645.5 | 2,641 | 2,643.5 | +22.5 | +0.9% | 7,850 |
| 2022/08/24 | 2,625 | 2,630 | 2,612.5 | 2,621 | -18.5 | -0.7% | 33,650 |
| 2022/08/23 | 2,650 | 2,659 | 2,639 | 2,639.5 | -49.5 | -1.8% | 30,020 |
| 2022/08/22 | 2,682 | 2,693 | 2,680 | 2,689 | -17.5 | -0.6% | 20,680 |
| 2022/08/19 | 2,708 | 2,714.5 | 2,705.5 | 2,706.5 | +24 | +0.9% | 70,150 |
| 2022/08/18 | 2,677 | 2,686 | 2,673 | 2,682.5 | -7 | -0.3% | 31,690 |
| 2022/08/17 | 2,684 | 2,693 | 2,680 | 2,689.5 | +28.5 | +1.1% | 68,930 |
| 2022/08/16 | 2,657 | 2,665 | 2,652.5 | 2,661 | +15.5 | +0.6% | 49,680 |
| 2022/08/15 | 2,644.5 | 2,650 | 2,640 | 2,645.5 | +32.5 | +1.2% | 47,310 |
| 2022/08/12 | 2,608 | 2,613 | 2,606 | 2,613 | +29 | +1.1% | 65,080 |
| 2022/08/10 | 2,593.5 | 2,595 | 2,583 | 2,584 | -19.5 | -0.7% | 23,600 |
| 2022/08/09 | 2,601.5 | 2,605.5 | 2,591.5 | 2,603.5 | -2 | -0.1% | 320,870 |
| 2022/08/08 | 2,593 | 2,608 | 2,593 | 2,605.5 | +26.5 | +1% | 85,260 |
| 2022/08/05 | 2,558 | 2,582 | 2,540.5 | 2,579 | -3.5 | -0.1% | 126,480 |
| 2022/08/04 | 2,579.5 | 2,584.5 | 2,575.5 | 2,582.5 | +40.5 | +1.6% | 74,210 |
| 2022/08/03 | 2,533 | 2,548 | 2,521 | 2,542 | +51.5 | +2.1% | 22,940 |
| 2022/08/02 | 2,513 | 2,513 | 2,486.5 | 2,490.5 | -44 | -1.7% | 70,060 |
| 2022/08/01 | 2,550 | 2,551.5 | 2,529.5 | 2,534.5 | -2.5 | -0.1% | 99,120 |
| 2022/07/29 | 2,557.5 | 2,563 | 2,529 | 2,537 | +8 | +0.3% | 189,550 |
| 2022/07/28 | 2,543.5 | 2,544.5 | 2,524 | 2,529 | +10.5 | +0.4% | 46,100 |
| 2022/07/27 | 2,515.5 | 2,520.5 | 2,513 | 2,518.5 | +3.5 | +0.1% | 51,270 |
| 2022/07/26 | 2,506 | 2,515 | 2,504 | 2,515 | +7 | +0.3% | 7,110 |
| 2022/07/25 | 2,501.5 | 2,517 | 2,499 | 2,508 | -42.5 | -1.7% | 20,560 |
| 2022/07/22 | 2,537 | 2,553 | 2,533.5 | 2,550.5 | -1.5 | -0.1% | 50,170 |
| 2022/07/21 | 2,543 | 2,552 | 2,536.5 | 2,552 | +14 | +0.6% | 85,570 |
| 2022/07/20 | 2,528.5 | 2,540.5 | 2,528.5 | 2,538 | +74 | +3% | 353,260 |
| 2022/07/19 | 2,473 | 2,473 | 2,459.5 | 2,464 | +11.5 | +0.5% | 54,500 |
| 2022/07/15 | 2,458.5 | 2,460 | 2,446.5 | 2,452.5 | +15.5 | +0.6% | 37,960 |
| 2022/07/14 | 2,415.5 | 2,442.5 | 2,414 | 2,437 | ±0 | ±0% | 66,120 |
| 2022/07/13 | 2,425.5 | 2,441.5 | 2,425.5 | 2,437 | -10 | -0.4% | 61,730 |
| 2022/07/12 | 2,465.5 | 2,465.5 | 2,440.5 | 2,447 | -16.5 | -0.7% | 25,460 |
| 2022/07/11 | 2,465.5 | 2,475.5 | 2,462.5 | 2,463.5 | +17 | +0.7% | 28,570 |
| 2022/07/08 | 2,455 | 2,465 | 2,445.5 | 2,446.5 | +12.5 | +0.5% | 30,840 |
| 2022/07/07 | 2,429.5 | 2,435 | 2,416 | 2,434 | +38.5 | +1.6% | 28,620 |
| 2022/07/06 | 2,407.5 | 2,420 | 2,395.5 | 2,395.5 | -33.5 | -1.4% | 49,620 |
| 2022/07/05 | 2,423 | 2,434 | 2,423 | 2,429 | +36.5 | +1.5% | 17,400 |
| 2022/07/04 | 2,390 | 2,392.5 | 2,375 | 2,392.5 | +40.5 | +1.7% | 69,670 |
| 2022/07/01 | 2,388.5 | 2,392 | 2,346 | 2,352 | -49 | -2% | 128,790 |
| 2022/06/30 | 2,418.5 | 2,423 | 2,399 | 2,401 | -17.5 | -0.7% | 15,040 |
| 2022/06/29 | 2,417 | 2,422 | 2,411.5 | 2,418.5 | -35.5 | -1.4% | 62,070 |
| 2022/06/28 | 2,456.5 | 2,463.5 | 2,438.5 | 2,454 | ±0 | ±0% | 135,580 |
| 2022/06/27 | 2,444 | 2,456.5 | 2,434 | 2,454 | +60 | +2.5% | 105,630 |
| 2022/06/24 | 2,369.5 | 2,396 | 2,365 | 2,394 | +27.5 | +1.2% | 13,460 |
| 2022/06/23 | 2,366.5 | 2,382.5 | 2,355 | 2,366.5 | +13 | +0.6% | 14,920 |
| 2022/06/22 | 2,380 | 2,382 | 2,353.5 | 2,353.5 | +15 | +0.6% | 39,280 |
| 2022/06/21 | 2,332 | 2,342.5 | 2,327 | 2,338.5 | +27 | +1.2% | 14,670 |
| 2022/06/20 | 2,324.5 | 2,326 | 2,292.5 | 2,311.5 | +9.5 | +0.4% | 12,680 |
| 2022/06/17 | 2,254 | 2,354 | 2,254 | 2,302 | -52 | -2.2% | 230,650 |
551～
600
件表示中 / 896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
