2,312.5
-30.5 (-1.30%)
株価：2025/04/11 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,293 | 2,313 | 2,245 | 2,312.5 | -30.5 | -1.3% | 104,550 |
| 2025/04/10 | 2,366.5 | 2,367.5 | 2,339 | 2,343 | +213.5 | +10% | 357,700 |
| 2025/04/09 | 2,131 | 2,148 | 2,105.5 | 2,129.5 | -105.5 | -4.7% | 105,320 |
| 2025/04/08 | 2,210.5 | 2,235 | 2,204.5 | 2,235 | +124 | +5.9% | 220,310 |
| 2025/04/07 | 2,132.5 | 2,151 | 2,109.5 | 2,111 | -221.5 | -9.5% | 247,460 |
| 2025/04/04 | 2,330 | 2,335.5 | 2,314 | 2,332.5 | -47.5 | -2% | 92,030 |
| 2025/04/03 | 2,381.5 | 2,389.5 | 2,368 | 2,380 | -51.5 | -2.1% | 51,090 |
| 2025/04/02 | 2,440.5 | 2,440.5 | 2,431.5 | 2,431.5 | +11 | +0.5% | 8,210 |
| 2025/04/01 | 2,418.5 | 2,422 | 2,413.5 | 2,420.5 | +21 | +0.9% | 48,810 |
| 2025/03/31 | 2,399 | 2,401.5 | 2,394.5 | 2,399.5 | -68 | -2.8% | 126,060 |
| 2025/03/28 | 2,461 | 2,467.5 | 2,459 | 2,467.5 | -9 | -0.4% | 8,110 |
| 2025/03/27 | 2,467 | 2,478 | 2,466 | 2,476.5 | -22 | -0.9% | 37,340 |
| 2025/03/26 | 2,503.5 | 2,505.5 | 2,498.5 | 2,498.5 | +9 | +0.4% | 12,670 |
| 2025/03/25 | 2,494 | 2,497 | 2,489.5 | 2,489.5 | +18 | +0.7% | 83,550 |
| 2025/03/24 | 2,470.5 | 2,471.5 | 2,468.5 | 2,471.5 | +20 | +0.8% | 11,310 |
| 2025/03/21 | 2,455.5 | 2,458.5 | 2,448.5 | 2,451.5 | +13 | +0.5% | 11,430 |
| 2025/03/19 | 2,436 | 2,442 | 2,435.5 | 2,438.5 | -15 | -0.6% | 8,300 |
| 2025/03/18 | 2,460.5 | 2,460.5 | 2,450 | 2,453.5 | +21 | +0.9% | 70,860 |
| 2025/03/17 | 2,431 | 2,434.5 | 2,429.5 | 2,432.5 | +19 | +0.8% | 54,080 |
| 2025/03/14 | 2,408 | 2,414.5 | 2,404.5 | 2,413.5 | -0.5 | ±0% | 61,400 |
| 2025/03/13 | 2,434 | 2,436 | 2,411.5 | 2,414 | -9.5 | -0.4% | 4,500 |
| 2025/03/12 | 2,423.5 | 2,425.5 | 2,420 | 2,423.5 | -19.5 | -0.8% | 29,950 |
| 2025/03/11 | 2,429 | 2,443.5 | 2,410 | 2,443 | -49 | -2% | 85,040 |
| 2025/03/10 | 2,483.5 | 2,493 | 2,483 | 2,492 | -2 | -0.1% | 11,870 |
| 2025/03/07 | 2,499 | 2,501 | 2,492.5 | 2,494 | -52 | -2% | 121,710 |
| 2025/03/06 | 2,548.5 | 2,548.5 | 2,544 | 2,546 | +9 | +0.4% | 59,630 |
| 2025/03/05 | 2,551 | 2,551 | 2,530 | 2,537 | -26.5 | -1% | 40,720 |
| 2025/03/04 | 2,569 | 2,569 | 2,552.5 | 2,563.5 | -37 | -1.4% | 62,520 |
| 2025/03/03 | 2,601 | 2,602 | 2,591 | 2,600.5 | +38 | +1.5% | 11,780 |
| 2025/02/28 | 2,563 | 2,564 | 2,552.5 | 2,562.5 | -47 | -1.8% | 55,040 |
| 2025/02/27 | 2,603.5 | 2,609.5 | 2,596 | 2,609.5 | ±0 | ±0% | 29,060 |
| 2025/02/26 | 2,604 | 2,610 | 2,601.5 | 2,609.5 | -6.5 | -0.2% | 113,440 |
| 2025/02/25 | 2,613 | 2,618 | 2,613 | 2,616 | -50 | -1.9% | 111,110 |
| 2025/02/21 | 2,667.5 | 2,668.5 | 2,665 | 2,666 | -4.5 | -0.2% | 23,870 |
| 2025/02/20 | 2,677.5 | 2,677.5 | 2,670.5 | 2,670.5 | -4.5 | -0.2% | 13,080 |
| 2025/02/19 | 2,675 | 2,676.5 | 2,672.5 | 2,675 | +3 | +0.1% | 3,590 |
| 2025/02/18 | 2,672 | 2,673.5 | 2,669.5 | 2,672 | -1.5 | -0.1% | 2,060 |
| 2025/02/17 | 2,670 | 2,673.5 | 2,667.5 | 2,673.5 | +4.5 | +0.2% | 2,910 |
| 2025/02/14 | 2,666.5 | 2,672.5 | 2,665.5 | 2,669 | +23 | +0.9% | 9,200 |
| 2025/02/13 | 2,645.5 | 2,648 | 2,642 | 2,646 | -1.5 | -0.1% | 5,400 |
| 2025/02/12 | 2,649 | 2,651.5 | 2,646.5 | 2,647.5 | -6.5 | -0.2% | 12,670 |
| 2025/02/10 | 2,635 | 2,654 | 2,635 | 2,654 | +1.5 | +0.1% | 30,200 |
| 2025/02/07 | 2,653.5 | 2,656 | 2,652.5 | 2,652.5 | -2 | -0.1% | 7,600 |
| 2025/02/06 | 2,647.5 | 2,654.5 | 2,647.5 | 2,654.5 | +23 | +0.9% | 25,810 |
| 2025/02/05 | 2,628.5 | 2,632.5 | 2,623 | 2,631.5 | +19.5 | +0.7% | 8,900 |
| 2025/02/04 | 2,634.5 | 2,634.5 | 2,605.5 | 2,612 | +23 | +0.9% | 40,900 |
| 2025/02/03 | 2,594.5 | 2,599 | 2,585 | 2,589 | -69 | -2.6% | 50,670 |
| 2025/01/31 | 2,657 | 2,660 | 2,653.5 | 2,658 | +8.5 | +0.3% | 13,560 |
| 2025/01/30 | 2,639.5 | 2,649.5 | 2,639 | 2,649.5 | -21 | -0.8% | 7,590 |
| 2025/01/29 | 2,647.5 | 2,670.5 | 2,646.5 | 2,670.5 | +40.5 | +1.5% | 9,760 |
1～
50
件表示中 / 987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
