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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,924.5 | 1,924.5 | 1,874 | 1,881 | -27 | -1.4% | 40,810 |
| 2022/06/14 | 1,888.5 | 1,908 | 1,886.5 | 1,908 | -19 | -1% | 172,020 |
| 2022/06/13 | 1,984 | 1,984 | 1,925 | 1,927 | -98.5 | -4.9% | 47,420 |
| 2022/06/10 | 2,025.5 | 2,029 | 2,020.5 | 2,025.5 | -43 | -2.1% | 20,600 |
| 2022/06/09 | 2,074 | 2,074 | 2,066.5 | 2,068.5 | -21 | -1% | 79,560 |
| 2022/06/08 | 2,089 | 2,095.5 | 2,086 | 2,089.5 | +30 | +1.5% | 4,100 |
| 2022/06/07 | 2,100 | 2,100 | 2,058.5 | 2,059.5 | -22.5 | -1.1% | 500,430 |
| 2022/06/06 | 2,073 | 2,083.5 | 2,070 | 2,082 | -26 | -1.2% | 6,110 |
| 2022/06/03 | 2,107.5 | 2,109.5 | 2,105 | 2,108 | +38.5 | +1.9% | 13,300 |
| 2022/06/02 | 2,061 | 2,072 | 2,060.5 | 2,069.5 | -16.5 | -0.8% | 17,210 |
| 2022/06/01 | 2,093.5 | 2,097 | 2,085 | 2,086 | -13 | -0.6% | 7,790 |
| 2022/05/31 | 2,107.5 | 2,109 | 2,092.5 | 2,099 | -14 | -0.7% | 51,820 |
| 2022/05/30 | 2,099 | 2,115 | 2,098.5 | 2,113 | +71 | +3.5% | 539,650 |
| 2022/05/27 | 2,045 | 2,047 | 2,039.5 | 2,042 | +41 | +2% | 81,200 |
| 2022/05/26 | 2,003.5 | 2,014 | 2,000 | 2,001 | +3 | +0.2% | 115,030 |
| 2022/05/25 | 1,998.5 | 2,001 | 1,990 | 1,998 | +18.5 | +0.9% | 26,050 |
| 2022/05/24 | 1,991 | 1,992.5 | 1,979.5 | 1,979.5 | -9.5 | -0.5% | 269,130 |
| 2022/05/23 | 1,986 | 1,992.5 | 1,981 | 1,989 | +5 | +0.3% | 67,360 |
| 2022/05/20 | 1,973 | 1,984 | 1,973 | 1,984 | +6.5 | +0.3% | 19,410 |
| 2022/05/19 | 1,971 | 1,984 | 1,967.5 | 1,977.5 | -81 | -3.9% | 23,160 |
| 2022/05/18 | 2,061 | 2,062.5 | 2,053 | 2,058.5 | +27.5 | +1.4% | 32,030 |
| 2022/05/17 | 2,021 | 2,031 | 2,020 | 2,031 | +14 | +0.7% | 46,870 |
| 2022/05/16 | 2,037 | 2,037 | 2,012 | 2,017 | +15.5 | +0.8% | 92,830 |
| 2022/05/13 | 1,989.5 | 2,004.5 | 1,987 | 2,001.5 | +27.5 | +1.4% | 139,570 |
| 2022/05/12 | 1,988.5 | 1,993.5 | 1,973.5 | 1,974 | -49.5 | -2.4% | 303,860 |
| 2022/05/11 | 2,015 | 2,024.5 | 2,010.5 | 2,023.5 | -0.5 | ±0% | 231,590 |
| 2022/05/10 | 2,016 | 2,026 | 1,997.5 | 2,024 | -29 | -1.4% | 182,640 |
| 2022/05/09 | 2,059.5 | 2,059.5 | 2,048 | 2,053 | -37 | -1.8% | 143,030 |
| 2022/05/06 | 2,089.5 | 2,092 | 2,082 | 2,090 | -12 | -0.6% | 318,990 |
| 2022/05/02 | 2,110.5 | 2,165 | 2,080 | 2,102 | -26.5 | -1.2% | 44,580 |
| 2022/04/28 | 2,129 | 2,146.5 | 2,122 | 2,128.5 | +12 | +0.6% | 202,830 |
| 2022/04/27 | 2,109.5 | 2,119 | 2,104 | 2,116.5 | -56.5 | -2.6% | 242,460 |
| 2022/04/26 | 2,168.5 | 2,176 | 2,168 | 2,173 | +34 | +1.6% | 33,830 |
| 2022/04/25 | 2,165 | 2,184 | 2,137 | 2,139 | -76 | -3.4% | 358,010 |
| 2022/04/22 | 2,221 | 2,221 | 2,206.5 | 2,215 | -52 | -2.3% | 101,670 |
| 2022/04/21 | 2,262.5 | 2,268 | 2,262.5 | 2,267 | +18.5 | +0.8% | 43,730 |
| 2022/04/20 | 2,249.5 | 2,250.5 | 2,242.5 | 2,248.5 | +19.5 | +0.9% | 17,020 |
| 2022/04/19 | 2,230.5 | 2,232.5 | 2,223.5 | 2,229 | +18 | +0.8% | 151,040 |
| 2022/04/18 | 2,207.5 | 2,211.5 | 2,205 | 2,211 | -13 | -0.6% | 143,230 |
| 2022/04/15 | 2,248 | 2,256 | 2,198 | 2,224 | -32 | -1.4% | 124,040 |
| 2022/04/14 | 2,248.5 | 2,256.5 | 2,248 | 2,256 | +14 | +0.6% | 339,580 |
| 2022/04/13 | 2,230 | 2,242 | 2,230 | 2,242 | +18 | +0.8% | 3,730 |
| 2022/04/12 | 2,233.5 | 2,234.5 | 2,222 | 2,224 | -35 | -1.5% | 409,430 |
| 2022/04/11 | 2,269 | 2,269 | 2,255.5 | 2,259 | -21.5 | -0.9% | 6,030 |
| 2022/04/08 | 2,280 | 2,282 | 2,276.5 | 2,280.5 | +17.5 | +0.8% | 45,140 |
| 2022/04/07 | 2,262.5 | 2,263 | 2,258 | 2,263 | -27 | -1.2% | 88,510 |
| 2022/04/06 | 2,290 | 2,293 | 2,286 | 2,290 | -27.5 | -1.2% | 87,150 |
| 2022/04/05 | 2,317 | 2,319 | 2,315 | 2,317.5 | +13.5 | +0.6% | 19,200 |
| 2022/04/04 | 2,293.5 | 2,304 | 2,293.5 | 2,304 | +5 | +0.2% | 25,160 |
| 2022/04/01 | 2,301 | 2,303 | 2,297.5 | 2,299 | -35.5 | -1.5% | 1,031,060 |
601～
650
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
