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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,632.5 | 2,632.5 | 2,625 | 2,630 | -2.5 | -0.1% | 33,630 |
| 2025/01/27 | 2,654.5 | 2,654.5 | 2,632.5 | 2,632.5 | -44 | -1.6% | 51,770 |
| 2025/01/24 | 2,675 | 2,676.5 | 2,671 | 2,676.5 | +19.5 | +0.7% | 23,290 |
| 2025/01/23 | 2,661 | 2,661 | 2,657 | 2,657 | +2 | +0.1% | 48,500 |
| 2025/01/22 | 2,650.5 | 2,655 | 2,650 | 2,655 | +25.5 | +1% | 61,430 |
| 2025/01/21 | 2,638 | 2,639.5 | 2,615 | 2,629.5 | +5.5 | +0.2% | 51,230 |
| 2025/01/20 | 2,620.5 | 2,624.5 | 2,620 | 2,624 | +17.5 | +0.7% | 16,390 |
| 2025/01/17 | 2,598.5 | 2,606.5 | 2,598.5 | 2,606.5 | +1 | ±0% | 10,470 |
| 2025/01/16 | 2,608.5 | 2,610 | 2,604 | 2,605.5 | +44 | +1.7% | 52,520 |
| 2025/01/15 | 2,561.5 | 2,562.5 | 2,558.5 | 2,561.5 | -5 | -0.2% | 35,090 |
| 2025/01/14 | 2,563 | 2,566.5 | 2,559 | 2,566.5 | -18.5 | -0.7% | 87,290 |
| 2025/01/10 | 2,581 | 2,599 | 2,576.5 | 2,585 | -3 | -0.1% | 53,040 |
| 2025/01/09 | 2,587 | 2,590.5 | 2,585.5 | 2,588 | -26.5 | -1% | 9,150 |
| 2025/01/08 | 2,593.5 | 2,614.5 | 2,592 | 2,614.5 | -3 | -0.1% | 12,610 |
| 2025/01/07 | 2,623 | 2,623 | 2,614 | 2,617.5 | +5.5 | +0.2% | 18,440 |
| 2025/01/06 | 2,604 | 2,612 | 2,602 | 2,612 | -4 | -0.2% | 15,500 |
| 2024/12/30 | 2,620 | 2,631 | 2,615.5 | 2,616 | -28 | -1.1% | 18,080 |
| 2024/12/27 | 2,664.5 | 2,664.5 | 2,644 | 2,644 | -9.5 | -0.4% | 48,690 |
| 2024/12/26 | 2,648 | 2,657 | 2,648 | 2,653.5 | +6 | +0.2% | 12,460 |
| 2024/12/25 | 2,644 | 2,650 | 2,640 | 2,647.5 | +23 | +0.9% | 6,500 |
| 2024/12/24 | 2,647 | 2,647 | 2,619.5 | 2,624.5 | +3.5 | +0.1% | 57,350 |
| 2024/12/23 | 2,615 | 2,621 | 2,610 | 2,621 | +53 | +2.1% | 13,710 |
| 2024/12/20 | 2,576 | 2,576.5 | 2,562.5 | 2,568 | -10 | -0.4% | 26,740 |
| 2024/12/19 | 2,580.5 | 2,585.5 | 2,577 | 2,578 | -87.5 | -3.3% | 100,210 |
| 2024/12/18 | 2,657.5 | 2,665.5 | 2,656 | 2,665.5 | -2 | -0.1% | 2,420 |
| 2024/12/17 | 2,667.5 | 2,670 | 2,665.5 | 2,667.5 | +7.5 | +0.3% | 87,090 |
| 2024/12/16 | 2,660.5 | 2,662.5 | 2,660 | 2,660 | -4.5 | -0.2% | 6,900 |
| 2024/12/13 | 2,665 | 2,666 | 2,661.5 | 2,664.5 | -9.5 | -0.4% | 7,660 |
| 2024/12/12 | 2,667 | 2,674 | 2,667 | 2,674 | +17.5 | +0.7% | 9,200 |
| 2024/12/11 | 2,656 | 2,658 | 2,655 | 2,656.5 | -6.5 | -0.2% | 13,500 |
| 2024/12/10 | 2,670 | 2,670 | 2,659.5 | 2,663 | -15 | -0.6% | 98,610 |
| 2024/12/09 | 2,679 | 2,699.5 | 2,675 | 2,678 | +5.5 | +0.2% | 7,800 |
| 2024/12/06 | 2,672 | 2,677 | 2,669.5 | 2,672.5 | -6.5 | -0.2% | 6,780 |
| 2024/12/05 | 2,676 | 2,679 | 2,667.5 | 2,679 | +13.5 | +0.5% | 16,050 |
| 2024/12/04 | 2,665 | 2,666.5 | 2,662.5 | 2,665.5 | +3.5 | +0.1% | 13,310 |
| 2024/12/03 | 2,663 | 2,663.5 | 2,659.5 | 2,662 | +12 | +0.5% | 106,070 |
| 2024/12/02 | 2,653.5 | 2,655 | 2,649.5 | 2,650 | -23 | -0.9% | 16,330 |
| 2024/11/29 | 2,644.5 | 2,673 | 2,642 | 2,673 | +33.5 | +1.3% | 32,060 |
| 2024/11/28 | 2,659.5 | 2,659.5 | 2,639.5 | 2,639.5 | -26 | -1% | 4,900 |
| 2024/11/27 | 2,650 | 2,665.5 | 2,649.5 | 2,665.5 | +24 | +0.9% | 18,720 |
| 2024/11/26 | 2,634.5 | 2,641.5 | 2,627.5 | 2,641.5 | -1 | ±0% | 72,450 |
| 2024/11/25 | 2,640.5 | 2,642.5 | 2,638.5 | 2,642.5 | +20 | +0.8% | 16,970 |
| 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 |
51～
100
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
