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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,354 | 2,355 | 2,351.5 | 2,352.5 | -5.5 | -0.2% | 70,060 |
| 2024/03/04 | 2,357.5 | 2,359 | 2,357 | 2,358 | +12.5 | +0.5% | 44,930 |
| 2024/03/01 | 2,337.5 | 2,345.5 | 2,337.5 | 2,345.5 | +13.5 | +0.6% | 78,640 |
| 2024/02/29 | 2,326 | 2,332 | 2,326 | 2,332 | -1 | ±0% | 203,760 |
| 2024/02/28 | 2,333.5 | 2,336 | 2,333 | 2,333 | +4.5 | +0.2% | 59,790 |
| 2024/02/27 | 2,329.5 | 2,330.5 | 2,328 | 2,328.5 | -9.5 | -0.4% | 6,040 |
| 2024/02/26 | 2,339.5 | 2,340.5 | 2,334.5 | 2,338 | +29.5 | +1.3% | 48,200 |
| 2024/02/22 | 2,303.5 | 2,310 | 2,302.5 | 2,308.5 | +21.5 | +0.9% | 51,340 |
| 2024/02/21 | 2,287 | 2,289 | 2,284.5 | 2,287 | -10 | -0.4% | 7,180 |
| 2024/02/20 | 2,300 | 2,301 | 2,294 | 2,297 | -8 | -0.3% | 8,790 |
| 2024/02/19 | 2,304.5 | 2,306.5 | 2,303 | 2,305 | -9.5 | -0.4% | 9,720 |
| 2024/02/16 | 2,316 | 2,316 | 2,312.5 | 2,314.5 | +11.5 | +0.5% | 63,910 |
| 2024/02/15 | 2,302.5 | 2,303.5 | 2,300 | 2,303 | +21.5 | +0.9% | 133,520 |
| 2024/02/14 | 2,280.5 | 2,281.5 | 2,279 | 2,281.5 | -28.5 | -1.2% | 26,340 |
| 2024/02/13 | 2,310.5 | 2,310.5 | 2,308 | 2,310 | +10 | +0.4% | 23,100 |
| 2024/02/09 | 2,300.5 | 2,301 | 2,298.5 | 2,300 | ±0 | ±0% | 302,060 |
| 2024/02/08 | 2,301 | 2,301.5 | 2,299 | 2,300 | +19 | +0.8% | 15,030 |
| 2024/02/07 | 2,280.5 | 2,285 | 2,280 | 2,281 | +3 | +0.1% | 2,820 |
| 2024/02/06 | 2,273 | 2,278.5 | 2,273 | 2,278 | -2 | -0.1% | 5,880 |
| 2024/02/05 | 2,282.5 | 2,284 | 2,276.5 | 2,280 | +6.5 | +0.3% | 27,140 |
| 2024/02/02 | 2,272.5 | 2,275 | 2,270.5 | 2,273.5 | +35.5 | +1.6% | 135,810 |
| 2024/02/01 | 2,235.5 | 2,240 | 2,235.5 | 2,238 | -22 | -1% | 71,400 |
| 2024/01/31 | 2,260.5 | 2,262 | 2,259.5 | 2,260 | -12 | -0.5% | 7,580 |
| 2024/01/30 | 2,269.5 | 2,272 | 2,269 | 2,272 | +20 | +0.9% | 56,670 |
| 2024/01/29 | 2,249 | 2,252 | 2,247 | 2,252 | +3 | +0.1% | 8,990 |
| 2024/01/26 | 2,251 | 2,253 | 2,246 | 2,249 | +3.5 | +0.2% | 165,270 |
| 2024/01/25 | 2,245 | 2,246 | 2,243 | 2,245.5 | -4 | -0.2% | 24,080 |
| 2024/01/24 | 2,246 | 2,249.5 | 2,246 | 2,249.5 | +14 | +0.6% | 312,640 |
| 2024/01/23 | 2,236.5 | 2,237.5 | 2,235 | 2,235.5 | -1 | ±0% | 163,150 |
| 2024/01/22 | 2,233.5 | 2,239.5 | 2,232.5 | 2,236.5 | +32 | +1.5% | 272,220 |
| 2024/01/19 | 2,204.5 | 2,206 | 2,203.5 | 2,204.5 | +21.5 | +1% | 15,700 |
| 2024/01/18 | 2,184 | 2,185 | 2,181.5 | 2,183 | -7.5 | -0.3% | 14,290 |
| 2024/01/17 | 2,198 | 2,198 | 2,190.5 | 2,190.5 | -6.5 | -0.3% | 7,750 |
| 2024/01/16 | 2,203 | 2,203 | 2,197 | 2,197 | -7.5 | -0.3% | 12,420 |
| 2024/01/15 | 2,201.5 | 2,207 | 2,201.5 | 2,204.5 | +4 | +0.2% | 23,960 |
| 2024/01/12 | 2,205 | 2,205 | 2,199.5 | 2,200.5 | -11 | -0.5% | 19,900 |
| 2024/01/11 | 2,208 | 2,213.5 | 2,208 | 2,211.5 | +17.5 | +0.8% | 13,000 |
| 2024/01/10 | 2,193.5 | 2,196 | 2,192 | 2,194 | -0.5 | ±0% | 78,780 |
| 2024/01/09 | 2,196 | 2,197 | 2,194.5 | 2,194.5 | +28.5 | +1.3% | 106,310 |
| 2024/01/05 | 2,168 | 2,168 | 2,165.5 | 2,166 | -10.5 | -0.5% | 21,840 |
| 2024/01/04 | 2,173.5 | 2,179 | 2,172 | 2,176.5 | -37.5 | -1.7% | 99,290 |
| 2023/12/29 | 2,214.5 | 2,220 | 2,211.5 | 2,214 | -2 | -0.1% | 35,790 |
| 2023/12/28 | 2,214 | 2,216.5 | 2,214 | 2,216 | +6 | +0.3% | 107,720 |
| 2023/12/27 | 2,209.5 | 2,210 | 2,207.5 | 2,210 | +7 | +0.3% | 67,040 |
| 2023/12/26 | 2,201.5 | 2,203 | 2,200.5 | 2,203 | +4.5 | +0.2% | 32,370 |
| 2023/12/25 | 2,196 | 2,209 | 2,196 | 2,198.5 | +6 | +0.3% | 33,270 |
| 2023/12/22 | 2,194.5 | 2,196.5 | 2,192.5 | 2,192.5 | +8 | +0.4% | 41,070 |
| 2023/12/21 | 2,181.5 | 2,185.5 | 2,179.5 | 2,184.5 | -24.5 | -1.1% | 53,350 |
| 2023/12/20 | 2,206.5 | 2,210.5 | 2,206.5 | 2,209 | +12.5 | +0.6% | 39,980 |
| 2023/12/19 | 2,195 | 2,197 | 2,193 | 2,196.5 | +6 | +0.3% | 34,630 |
51～
100
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
