440.3
+2.8 (+0.64%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 2,472.5 | 2,480 | 2,465 | 2,478.5 | -33 | -1.3% | 24,020 |
| 2022/10/14 | 2,494 | 2,517 | 2,486.5 | 2,511.5 | +86 | +3.5% | 54,610 |
| 2022/10/13 | 2,430 | 2,432 | 2,424 | 2,425.5 | -10.5 | -0.4% | 7,580 |
| 2022/10/12 | 2,420 | 2,436 | 2,417 | 2,436 | +17.5 | +0.7% | 91,350 |
| 2022/10/11 | 2,430 | 2,436.5 | 2,416 | 2,418.5 | -81 | -3.2% | 58,450 |
| 2022/10/07 | 2,496.5 | 2,504 | 2,495.5 | 2,499.5 | -35.5 | -1.4% | 22,930 |
| 2022/10/06 | 2,531.5 | 2,537 | 2,529.5 | 2,535 | +26 | +1% | 36,610 |
| 2022/10/05 | 2,511.5 | 2,512.5 | 2,502 | 2,509 | +28.5 | +1.1% | 48,400 |
| 2022/10/04 | 2,457.5 | 2,482 | 2,457 | 2,480.5 | +81.5 | +3.4% | 39,160 |
| 2022/10/03 | 2,387 | 2,403 | 2,377 | 2,399 | -24.5 | -1% | 177,270 |
| 2022/09/30 | 2,435 | 2,435.5 | 2,421 | 2,423.5 | -50 | -2% | 21,090 |
| 2022/09/29 | 2,473 | 2,480.5 | 2,464.5 | 2,473.5 | +50.5 | +2.1% | 47,140 |
| 2022/09/28 | 2,435.5 | 2,442 | 2,410.5 | 2,423 | -30.5 | -1.2% | 227,560 |
| 2022/09/27 | 2,438.5 | 2,456.5 | 2,438.5 | 2,453.5 | +25 | +1% | 13,990 |
| 2022/09/26 | 2,444 | 2,460 | 2,425 | 2,428.5 | -92.5 | -3.7% | 26,050 |
| 2022/09/22 | 2,507 | 2,524.5 | 2,497 | 2,521 | -38.5 | -1.5% | 64,050 |
| 2022/09/21 | 2,555.5 | 2,567 | 2,553.5 | 2,559.5 | -25 | -1% | 16,270 |
| 2022/09/20 | 2,585 | 2,585 | 2,574 | 2,584.5 | +22.5 | +0.9% | 5,890 |
| 2022/09/16 | 2,562 | 2,563.5 | 2,554 | 2,562 | -50 | -1.9% | 39,130 |
| 2022/09/15 | 2,605.5 | 2,616.5 | 2,602 | 2,612 | +6.5 | +0.2% | 24,970 |
| 2022/09/14 | 2,621.5 | 2,630 | 2,605.5 | 2,605.5 | -98 | -3.6% | 36,510 |
| 2022/09/13 | 2,703.5 | 2,707.5 | 2,697.5 | 2,703.5 | +15.5 | +0.6% | 40,070 |
| 2022/09/12 | 2,682.5 | 2,689.5 | 2,671.5 | 2,688 | +37.5 | +1.4% | 20,180 |
| 2022/09/09 | 2,664 | 2,665 | 2,640.5 | 2,650.5 | +8 | +0.3% | 16,640 |
| 2022/09/08 | 2,642 | 2,651 | 2,637 | 2,642.5 | +27 | +1% | 15,480 |
| 2022/09/07 | 2,603.5 | 2,618 | 2,591 | 2,615.5 | +29.5 | +1.1% | 80,550 |
| 2022/09/06 | 2,575.5 | 2,586.5 | 2,571.5 | 2,586 | +19.5 | +0.8% | 11,390 |
| 2022/09/05 | 2,575 | 2,576 | 2,563.5 | 2,566.5 | -21 | -0.8% | 10,770 |
| 2022/09/02 | 2,590.5 | 2,595 | 2,582 | 2,587.5 | +36.5 | +1.4% | 18,400 |
| 2022/09/01 | 2,554 | 2,557.5 | 2,549 | 2,551 | -35 | -1.4% | 32,270 |
| 2022/08/31 | 2,577 | 2,589 | 2,574 | 2,586 | -20 | -0.8% | 116,980 |
| 2022/08/30 | 2,610 | 2,610 | 2,596.5 | 2,606 | +11.5 | +0.4% | 15,020 |
| 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 |
701～
750
件表示中 / 1078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
