437.5
+0.7 (+0.16%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/06 | 366.3 | 366.3 | 361.6 | 362.8 | -3.5 | -1% | 707,680 |
| 2024/09/05 | 365.6 | 367.9 | 365.6 | 366.3 | -3.2 | -0.9% | 267,170 |
| 2024/09/04 | 376.1 | 376.1 | 369.2 | 369.5 | -12.5 | -3.3% | 389,800 |
| 2024/09/03 | 384.9 | 384.9 | 381.5 | 382 | +0.7 | +0.2% | 525,270 |
| 2024/09/02 | 382.2 | 382.7 | 380.3 | 381.3 | +5.4 | +1.4% | 683,870 |
| 2024/08/30 | 375.6 | 376.2 | 374.8 | 375.9 | +2.3 | +0.6% | 418,030 |
| 2024/08/29 | 371.5 | 373.7 | 370.9 | 373.6 | -2.5 | -0.7% | 726,440 |
| 2024/08/28 | 374.2 | 376.1 | 374 | 376.1 | -0.4 | -0.1% | 1,235,820 |
| 2024/08/27 | 375.3 | 376.7 | 375 | 376.5 | +1.5 | +0.4% | 684,120 |
| 2024/08/26 | 374.5 | 376 | 373.6 | 375 | -2 | -0.5% | 1,172,900 |
| 2024/08/23 | 377.9 | 378.2 | 375.5 | 377 | -0.7 | -0.2% | 325,530 |
| 2024/08/22 | 377.5 | 378.9 | 376.7 | 377.7 | +0.3 | +0.1% | 842,520 |
| 2024/08/21 | 375.7 | 378.1 | 375.4 | 377.4 | -4.6 | -1.2% | 819,120 |
| 2024/08/20 | 380.6 | 382.3 | 378.1 | 382 | +8.7 | +2.3% | 727,850 |
| 2024/08/19 | 380.8 | 380.9 | 373.3 | 373.3 | -9.8 | -2.6% | 588,660 |
| 2024/08/16 | 383 | 383.1 | 382 | 383.1 | +11.1 | +3% | 1,443,430 |
| 2024/08/15 | 371.6 | 373.1 | 371.2 | 372 | +2.3 | +0.6% | 797,790 |
201～
250
件表示中 / 1077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
