2,622.5
+18 (+0.69%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,620.5 | 2,623 | 2,604 | 2,622.5 | +18 | +0.7% | 7,820 |
| 2024/11/21 | 2,610.5 | 2,610.5 | 2,597.5 | 2,604.5 | -10.5 | -0.4% | 7,980 |
| 2024/11/20 | 2,612 | 2,615 | 2,610 | 2,615 | -4 | -0.2% | 17,390 |
| 2024/11/19 | 2,599.5 | 2,619 | 2,598 | 2,619 | +18 | +0.7% | 28,520 |
| 2024/11/18 | 2,609.5 | 2,609.5 | 2,591 | 2,601 | -9 | -0.3% | 16,940 |
| 2024/11/15 | 2,622 | 2,622 | 2,610 | 2,610 | -32 | -1.2% | 10,930 |
| 2024/11/14 | 2,645 | 2,645 | 2,638.5 | 2,642 | +10.5 | +0.4% | 136,460 |
| 2024/11/13 | 2,638.5 | 2,638.5 | 2,631.5 | 2,631.5 | -12.5 | -0.5% | 10,800 |
| 2024/11/12 | 2,647 | 2,648 | 2,644 | 2,644 | -7 | -0.3% | 8,520 |
| 2024/11/11 | 2,649.5 | 2,651.5 | 2,647.5 | 2,651 | +14.5 | +0.5% | 83,420 |
| 2024/11/08 | 2,638 | 2,638 | 2,634.5 | 2,636.5 | +13.5 | +0.5% | 16,810 |
| 2024/11/07 | 2,617 | 2,623 | 2,613.5 | 2,623 | +3.5 | +0.1% | 64,470 |
| 2024/11/06 | 2,552 | 2,619.5 | 2,552 | 2,619.5 | +95 | +3.8% | 82,730 |
| 2024/11/05 | 2,522 | 2,526 | 2,520 | 2,524.5 | +2.5 | +0.1% | 37,320 |
| 2024/11/01 | 2,519 | 2,524.5 | 2,514 | 2,522 | -32.5 | -1.3% | 69,810 |
| 2024/10/31 | 2,560.5 | 2,561 | 2,554.5 | 2,554.5 | -24.5 | -0.9% | 35,570 |
| 2024/10/30 | 2,582.5 | 2,586.5 | 2,579 | 2,579 | +7 | +0.3% | 10,290 |
| 2024/10/29 | 2,571.5 | 2,573 | 2,567.5 | 2,572 | -4 | -0.2% | 9,480 |
| 2024/10/28 | 2,576 | 2,581.5 | 2,576 | 2,576 | +9 | +0.4% | 10,560 |
| 2024/10/25 | 2,567 | 2,569 | 2,564.5 | 2,567 | +0.5 | ±0% | 9,130 |
| 2024/10/24 | 2,565.5 | 2,570 | 2,562.5 | 2,566.5 | -17.5 | -0.7% | 6,760 |
| 2024/10/23 | 2,584.5 | 2,585 | 2,582 | 2,584 | +2.5 | +0.1% | 5,740 |
| 2024/10/22 | 2,589 | 2,589 | 2,581.5 | 2,581.5 | -10 | -0.4% | 17,290 |
| 2024/10/21 | 2,597 | 2,597 | 2,590.5 | 2,591.5 | +6 | +0.2% | 7,720 |
| 2024/10/18 | 2,587 | 2,587 | 2,581.5 | 2,585.5 | +4.5 | +0.2% | 9,400 |
| 2024/10/17 | 2,580.5 | 2,581 | 2,576 | 2,581 | +5.5 | +0.2% | 51,650 |
| 2024/10/16 | 2,573.5 | 2,575.5 | 2,571 | 2,575.5 | -19 | -0.7% | 21,970 |
| 2024/10/15 | 2,593.5 | 2,596.5 | 2,593.5 | 2,594.5 | +37 | +1.4% | 29,790 |
| 2024/10/11 | 2,561 | 2,561 | 2,555.5 | 2,557.5 | -2 | -0.1% | 26,710 |
| 2024/10/10 | 2,559.5 | 2,563 | 2,559.5 | 2,559.5 | +21.5 | +0.8% | 44,620 |
| 2024/10/09 | 2,540 | 2,542 | 2,537.5 | 2,538 | +19.5 | +0.8% | 10,010 |
| 2024/10/08 | 2,517.5 | 2,522.5 | 2,517 | 2,518.5 | -20 | -0.8% | 14,570 |
| 2024/10/07 | 2,545 | 2,545 | 2,538.5 | 2,538.5 | +16 | +0.6% | 62,740 |
| 2024/10/04 | 2,521.5 | 2,526.5 | 2,517.5 | 2,522.5 | +2 | +0.1% | 11,090 |
| 2024/10/03 | 2,527.5 | 2,530 | 2,520 | 2,520.5 | +1 | ±0% | 34,010 |
| 2024/10/02 | 2,521 | 2,527 | 2,517 | 2,519.5 | -29 | -1.1% | 34,950 |
| 2024/10/01 | 2,547.5 | 2,554 | 2,545 | 2,548.5 | +11 | +0.4% | 42,150 |
| 2024/09/30 | 2,541 | 2,542 | 2,536 | 2,537.5 | -7.5 | -0.3% | 66,280 |
| 2024/09/27 | 2,560 | 2,560 | 2,541.5 | 2,545 | -3.5 | -0.1% | 36,240 |
| 2024/09/26 | 2,534.5 | 2,550 | 2,534.5 | 2,548.5 | +15 | +0.6% | 111,480 |
| 2024/09/25 | 2,540 | 2,540 | 2,532 | 2,533.5 | -0.5 | ±0% | 85,350 |
| 2024/09/24 | 2,529 | 2,535.5 | 2,527.5 | 2,534 | +6 | +0.2% | 104,850 |
| 2024/09/20 | 2,529 | 2,529 | 2,525 | 2,528 | +8 | +0.3% | 62,700 |
| 2024/09/19 | 2,507 | 2,520 | 2,498 | 2,520 | +20 | +0.8% | 32,840 |
| 2024/09/18 | 2,498 | 2,501 | 2,498 | 2,500 | +4 | +0.2% | 66,400 |
| 2024/09/17 | 2,494.5 | 2,497.5 | 2,493.5 | 2,496 | +14 | +0.6% | 177,760 |
| 2024/09/13 | 2,483.5 | 2,485 | 2,481.5 | 2,482 | +14.5 | +0.6% | 150,530 |
| 2024/09/12 | 2,462 | 2,468.5 | 2,460.5 | 2,467.5 | +40 | +1.6% | 131,260 |
| 2024/09/11 | 2,436.5 | 2,436.5 | 2,425.5 | 2,427.5 | +4.5 | +0.2% | 30,830 |
| 2024/09/10 | 2,431.5 | 2,431.5 | 2,423 | 2,423 | +12.5 | +0.5% | 59,830 |
1～
50
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＳＰ５００ヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
