2,398
+5.5 (+0.23%)
株価：2024/05/20 14:38
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,388.5 | 2,400 | 2,388.5 | 2,398 | +5.5 | +0.2% | 10,010 |
| 2024/05/17 | 2,392.5 | 2,393.5 | 2,390.5 | 2,392.5 | -8 | -0.3% | 4,420 |
| 2024/05/16 | 2,399.5 | 2,401 | 2,398 | 2,400.5 | +30.5 | +1.3% | 78,710 |
| 2024/05/15 | 2,371 | 2,372 | 2,368 | 2,370 | +13.5 | +0.6% | 26,680 |
| 2024/05/14 | 2,357 | 2,359 | 2,356 | 2,356.5 | -4 | -0.2% | 50,850 |
| 2024/05/13 | 2,356.5 | 2,360.5 | 2,356.5 | 2,360.5 | +2.5 | +0.1% | 2,490 |
| 2024/05/10 | 2,352 | 2,359 | 2,343.5 | 2,358 | +16 | +0.7% | 26,530 |
| 2024/05/09 | 2,343 | 2,346 | 2,342 | 2,342 | -2 | -0.1% | 1,290 |
| 2024/05/08 | 2,350 | 2,350 | 2,343 | 2,344 | ±0 | ±0% | 51,370 |
| 2024/05/07 | 2,342 | 2,344 | 2,339.5 | 2,344 | +57 | +2.5% | 104,630 |
| 2024/05/02 | 2,327.5 | 2,327.5 | 2,280 | 2,287 | +9 | +0.4% | 6,700 |
| 2024/05/01 | 2,276.5 | 2,281.5 | 2,274.5 | 2,278 | -33.5 | -1.4% | 49,960 |
| 2024/04/30 | 2,313.5 | 2,315 | 2,309.5 | 2,311.5 | +7 | +0.3% | 71,530 |
| 2024/04/26 | 2,303.5 | 2,306.5 | 2,301 | 2,304.5 | +25.5 | +1.1% | 20,240 |
| 2024/04/25 | 2,284 | 2,285.5 | 2,279 | 2,279 | -29 | -1.3% | 9,740 |
| 2024/04/24 | 2,302.5 | 2,308 | 2,301.5 | 2,308 | +36.5 | +1.6% | 60,740 |
| 2024/04/23 | 2,269.5 | 2,271.5 | 2,267 | 2,271.5 | +14 | +0.6% | 88,570 |
| 2024/04/22 | 2,258.5 | 2,258.5 | 2,252.5 | 2,257.5 | +5 | +0.2% | 8,400 |
| 2024/04/19 | 2,332.5 | 2,332.5 | 2,232 | 2,252.5 | -34 | -1.5% | 67,530 |
| 2024/04/18 | 2,285 | 2,286.5 | 2,277.5 | 2,286.5 | -4 | -0.2% | 10,220 |
| 2024/04/17 | 2,296 | 2,298.5 | 2,288.5 | 2,290.5 | -3.5 | -0.2% | 7,400 |
| 2024/04/16 | 2,296 | 2,297.5 | 2,288 | 2,294 | -42.5 | -1.8% | 75,580 |
| 2024/04/15 | 2,333.5 | 2,336.5 | 2,328 | 2,336.5 | -23.5 | -1% | 37,450 |
| 2024/04/12 | 2,359 | 2,362 | 2,359 | 2,360 | +17.5 | +0.7% | 27,980 |
| 2024/04/11 | 2,337.5 | 2,346 | 2,337.5 | 2,342.5 | -23.5 | -1% | 27,790 |
| 2024/04/10 | 2,368.5 | 2,369.5 | 2,366 | 2,366 | ±0 | ±0% | 21,430 |
| 2024/04/09 | 2,365.5 | 2,366 | 2,363 | 2,366 | +5.5 | +0.2% | 44,630 |
| 2024/04/08 | 2,366.5 | 2,366.5 | 2,360 | 2,360.5 | +19.5 | +0.8% | 28,410 |
| 2024/04/05 | 2,342 | 2,348 | 2,337.5 | 2,341 | -34.5 | -1.5% | 26,490 |
| 2024/04/04 | 2,377 | 2,377 | 2,374 | 2,375.5 | +13.5 | +0.6% | 9,010 |
| 2024/04/03 | 2,366 | 2,367.5 | 2,362 | 2,362 | -16.5 | -0.7% | 22,780 |
| 2024/04/02 | 2,380.5 | 2,382 | 2,378.5 | 2,378.5 | -17.5 | -0.7% | 75,890 |
| 2024/04/01 | 2,397 | 2,398 | 2,396 | 2,396 | +12.5 | +0.5% | 3,120 |
| 2024/03/29 | 2,386.5 | 2,394.5 | 2,383 | 2,383.5 | -3 | -0.1% | 1,430 |
| 2024/03/28 | 2,387 | 2,388 | 2,385 | 2,386.5 | +8 | +0.3% | 20,640 |
| 2024/03/27 | 2,375 | 2,378.5 | 2,373 | 2,378.5 | ±0 | ±0% | 3,810 |
| 2024/03/26 | 2,377.5 | 2,378.5 | 2,375 | 2,378.5 | +1.5 | +0.1% | 56,230 |
| 2024/03/25 | 2,382 | 2,382 | 2,377 | 2,377 | -9.5 | -0.4% | 4,680 |
| 2024/03/22 | 2,389 | 2,389.5 | 2,384 | 2,386.5 | -2.5 | -0.1% | 60,770 |
| 2024/03/21 | 2,385 | 2,389.5 | 2,384 | 2,389 | +46.5 | +2% | 38,990 |
| 2024/03/19 | 2,342.5 | 2,343 | 2,338.5 | 2,342.5 | +5 | +0.2% | 76,690 |
| 2024/03/18 | 2,332.5 | 2,337.5 | 2,330 | 2,337.5 | -5 | -0.2% | 8,090 |
| 2024/03/15 | 2,344 | 2,346.5 | 2,342.5 | 2,342.5 | -12 | -0.5% | 107,900 |
| 2024/03/14 | 2,355.5 | 2,355.5 | 2,353 | 2,354.5 | -2 | -0.1% | 8,340 |
| 2024/03/13 | 2,357 | 2,357.5 | 2,352.5 | 2,356.5 | +15.5 | +0.7% | 33,860 |
| 2024/03/12 | 2,338 | 2,341 | 2,336 | 2,341 | +9 | +0.4% | 8,580 |
| 2024/03/11 | 2,335.5 | 2,335.5 | 2,329 | 2,332 | -17.5 | -0.7% | 20,110 |
| 2024/03/08 | 2,348.5 | 2,351.5 | 2,347.5 | 2,349.5 | +24.5 | +1.1% | 9,510 |
| 2024/03/07 | 2,327 | 2,328 | 2,320 | 2,325 | -11 | -0.5% | 20,000 |
| 2024/03/06 | 2,334 | 2,336 | 2,332 | 2,336 | -16.5 | -0.7% | 24,090 |
1～
50
件表示中 / 767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
