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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,331.5 | 2,337.5 | 2,329.5 | 2,334.5 | -11 | -0.5% | 12,540 |
| 2022/03/30 | 2,340 | 2,345.5 | 2,338 | 2,345.5 | +22.5 | +1% | 131,200 |
| 2022/03/29 | 2,314.5 | 2,323 | 2,313.5 | 2,323 | +36 | +1.6% | 9,470 |
| 2022/03/28 | 2,290 | 2,293 | 2,287 | 2,287 | +1 | ±0% | 2,540 |
| 2022/03/25 | 2,284 | 2,291 | 2,281 | 2,286 | +24 | +1.1% | 101,140 |
| 2022/03/24 | 2,253.5 | 2,262 | 2,250 | 2,262 | -23.5 | -1% | 277,220 |
| 2022/03/23 | 2,285 | 2,286.5 | 2,281.5 | 2,285.5 | +38.5 | +1.7% | 121,930 |
| 2022/03/22 | 2,249 | 2,251 | 2,244.5 | 2,247 | +29 | +1.3% | 29,530 |
| 2022/03/18 | 2,213.5 | 2,220 | 2,210.5 | 2,218 | +19.5 | +0.9% | 109,980 |
| 2022/03/17 | 2,202.5 | 2,203 | 2,191 | 2,198.5 | +43 | +2% | 614,440 |
| 2022/03/16 | 2,147 | 2,160 | 2,142.5 | 2,155.5 | +49.5 | +2.4% | 189,900 |
| 2022/03/15 | 2,131.5 | 2,131.5 | 2,101 | 2,106 | -26.5 | -1.2% | 17,690 |
| 2022/03/14 | 2,137.5 | 2,137.5 | 2,125 | 2,132.5 | -16.5 | -0.8% | 76,120 |
| 2022/03/11 | 2,153.5 | 2,153.5 | 2,135.5 | 2,149 | -5.5 | -0.3% | 3,420 |
| 2022/03/10 | 2,159 | 2,160.5 | 2,153 | 2,154.5 | +45.5 | +2.2% | 6,140 |
| 2022/03/09 | 2,110 | 2,117 | 2,103.5 | 2,109 | -4 | -0.2% | 160,590 |
| 2022/03/08 | 2,122.5 | 2,135.5 | 2,112 | 2,113 | -53 | -2.4% | 441,730 |
| 2022/03/07 | 2,164.5 | 2,172 | 2,157.5 | 2,166 | -33 | -1.5% | 680,000 |
| 2022/03/04 | 2,216 | 2,216.5 | 2,173 | 2,199 | -24 | -1.1% | 141,980 |
| 2022/03/03 | 2,217 | 2,224 | 2,215 | 2,223 | +33.5 | +1.5% | 109,180 |
| 2022/03/02 | 2,189 | 2,191 | 2,181 | 2,189.5 | -26 | -1.2% | 58,350 |
| 2022/03/01 | 2,220 | 2,221 | 2,212 | 2,215.5 | +41.5 | +1.9% | 4,990 |
| 2022/02/28 | 2,173 | 2,185.5 | 2,164 | 2,174 | +14.5 | +0.7% | 24,020 |
| 2022/02/25 | 2,161.5 | 2,169.5 | 2,156 | 2,159.5 | +65.5 | +3.1% | 65,540 |
| 2022/02/24 | 2,140 | 2,140 | 2,089 | 2,094 | -76 | -3.5% | 214,910 |
| 2022/02/22 | 2,167.5 | 2,172 | 2,162 | 2,170 | -46.5 | -2.1% | 146,090 |
| 2022/02/21 | 2,193 | 2,216.5 | 2,188.5 | 2,216.5 | -16 | -0.7% | 7,110 |
| 2022/02/18 | 2,220 | 2,237 | 2,215.5 | 2,232.5 | -24 | -1.1% | 92,610 |
| 2022/02/17 | 2,264 | 2,265 | 2,252.5 | 2,256.5 | -3.5 | -0.2% | 11,170 |
| 2022/02/16 | 2,259 | 2,260 | 2,256.5 | 2,260 | +36 | +1.6% | 144,870 |
| 2022/02/15 | 2,230.5 | 2,233.5 | 2,224 | 2,224 | -15.5 | -0.7% | 6,970 |
| 2022/02/14 | 2,240 | 2,242.5 | 2,234 | 2,239.5 | -79 | -3.4% | 218,270 |
| 2022/02/10 | 2,321 | 2,323 | 2,316 | 2,318.5 | +18.5 | +0.8% | 10,920 |
| 2022/02/09 | 2,297.5 | 2,300 | 2,293.5 | 2,300 | +33 | +1.5% | 15,890 |
| 2022/02/08 | 2,273.5 | 2,274.5 | 2,267 | 2,267 | -12.5 | -0.5% | 1,700 |
| 2022/02/07 | 2,284 | 2,284 | 2,271 | 2,279.5 | -17 | -0.7% | 26,620 |
| 2022/02/04 | 2,293.5 | 2,296.5 | 2,284.5 | 2,296.5 | -4.5 | -0.2% | 51,640 |
| 2022/02/03 | 2,300 | 2,302.5 | 2,296.5 | 2,301 | -14 | -0.6% | 10,650 |
| 2022/02/02 | 2,309.5 | 2,315 | 2,309.5 | 2,315 | +34.5 | +1.5% | 50,330 |
| 2022/02/01 | 2,280.5 | 2,281.5 | 2,272.5 | 2,280.5 | +31.5 | +1.4% | 30,620 |
| 2022/01/31 | 2,235 | 2,249 | 2,234.5 | 2,249 | +45 | +2% | 7,990 |
| 2022/01/28 | 2,201.5 | 2,205.5 | 2,194.5 | 2,204 | +29 | +1.3% | 49,920 |
| 2022/01/27 | 2,218.5 | 2,218.5 | 2,166 | 2,175 | -39 | -1.8% | 100,940 |
| 2022/01/26 | 2,212.5 | 2,216.5 | 2,203 | 2,214 | ±0 | ±0% | 190,200 |
| 2022/01/25 | 2,235.5 | 2,235.5 | 2,203 | 2,214 | -30 | -1.3% | 23,690 |
| 2022/01/24 | 2,241.5 | 2,245.5 | 2,236.5 | 2,244 | -16.5 | -0.7% | 23,670 |
| 2022/01/21 | 2,290 | 2,290 | 2,248 | 2,260.5 | -44.5 | -1.9% | 19,010 |
| 2022/01/20 | 2,300 | 2,306 | 2,291.5 | 2,305 | +2 | +0.1% | 21,910 |
| 2022/01/19 | 2,321.5 | 2,322 | 2,301.5 | 2,303 | -45 | -1.9% | 132,920 |
| 2022/01/18 | 2,360.5 | 2,364.5 | 2,347.5 | 2,348 | -12 | -0.5% | 4,880 |
651～
700
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
