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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,458 | 2,461 | 2,455 | 2,461 | -3.5 | -0.1% | 13,530 |
| 2024/06/26 | 2,461.5 | 2,464.5 | 2,460 | 2,464.5 | +8 | +0.3% | 7,580 |
| 2024/06/25 | 2,453 | 2,456.5 | 2,452 | 2,456.5 | -3.5 | -0.1% | 13,660 |
| 2024/06/24 | 2,461 | 2,463 | 2,455 | 2,460 | -7 | -0.3% | 21,940 |
| 2024/06/21 | 2,466.5 | 2,467 | 2,463.5 | 2,467 | -12 | -0.5% | 23,040 |
| 2024/06/20 | 2,472 | 2,480 | 2,472 | 2,479 | +7.5 | +0.3% | 6,410 |
| 2024/06/19 | 2,469.5 | 2,472.5 | 2,469.5 | 2,471.5 | +6.5 | +0.3% | 7,760 |
| 2024/06/18 | 2,466.5 | 2,467 | 2,463 | 2,465 | +19 | +0.8% | 17,260 |
| 2024/06/17 | 2,448.5 | 2,448.5 | 2,443 | 2,446 | -1.5 | -0.1% | 9,770 |
| 2024/06/14 | 2,433 | 2,447.5 | 2,433 | 2,447.5 | +3 | +0.1% | 67,340 |
| 2024/06/13 | 2,444 | 2,447 | 2,443.5 | 2,444.5 | +20.5 | +0.8% | 32,470 |
| 2024/06/12 | 2,420.5 | 2,424 | 2,420 | 2,424 | +9.5 | +0.4% | 4,990 |
| 2024/06/11 | 2,422 | 2,422 | 2,412.5 | 2,414.5 | +6.5 | +0.3% | 8,290 |
| 2024/06/10 | 2,409.5 | 2,410 | 2,406.5 | 2,408 | -7 | -0.3% | 6,560 |
| 2024/06/07 | 2,418.5 | 2,418.5 | 2,411 | 2,415 | +1.5 | +0.1% | 7,850 |
| 2024/06/06 | 2,413 | 2,416 | 2,412 | 2,413.5 | +25.5 | +1.1% | 12,270 |
| 2024/06/05 | 2,389 | 2,390 | 2,387 | 2,388 | +4.5 | +0.2% | 8,700 |
| 2024/06/04 | 2,381 | 2,385.5 | 2,380.5 | 2,383.5 | -4 | -0.2% | 7,340 |
| 2024/06/03 | 2,383.5 | 2,390 | 2,383.5 | 2,387.5 | +32 | +1.4% | 57,920 |
| 2024/05/31 | 2,356.5 | 2,360 | 2,354 | 2,355.5 | -7 | -0.3% | 11,140 |
| 2024/05/30 | 2,369 | 2,369.5 | 2,362 | 2,362.5 | -22.5 | -0.9% | 23,540 |
| 2024/05/29 | 2,399 | 2,399 | 2,384.5 | 2,385 | -12 | -0.5% | 10,110 |
| 2024/05/28 | 2,409 | 2,409 | 2,393.5 | 2,397 | +9 | +0.4% | 75,160 |
| 2024/05/27 | 2,390.5 | 2,392 | 2,388 | 2,388 | +3.5 | +0.1% | 12,000 |
| 2024/05/24 | 2,373 | 2,385 | 2,373 | 2,384.5 | -26.5 | -1.1% | 10,510 |
| 2024/05/23 | 2,419 | 2,419 | 2,401.5 | 2,411 | +8.5 | +0.4% | 5,930 |
| 2024/05/22 | 2,400 | 2,404 | 2,400 | 2,402.5 | +5.5 | +0.2% | 4,520 |
| 2024/05/21 | 2,398 | 2,398 | 2,390 | 2,397 | -1 | ±0% | 75,880 |
| 2024/05/20 | 2,388.5 | 2,400 | 2,388.5 | 2,398 | +5.5 | +0.2% | 10,010 |
| 2024/05/17 | 2,392.5 | 2,393.5 | 2,390.5 | 2,392.5 | -8 | -0.3% | 4,420 |
| 2024/05/16 | 2,399.5 | 2,401 | 2,398 | 2,400.5 | +30.5 | +1.3% | 78,710 |
| 2024/05/15 | 2,371 | 2,372 | 2,368 | 2,370 | +13.5 | +0.6% | 26,680 |
| 2024/05/14 | 2,357 | 2,359 | 2,356 | 2,356.5 | -4 | -0.2% | 50,850 |
| 2024/05/13 | 2,356.5 | 2,360.5 | 2,356.5 | 2,360.5 | +2.5 | +0.1% | 2,490 |
| 2024/05/10 | 2,352 | 2,359 | 2,343.5 | 2,358 | +16 | +0.7% | 26,530 |
| 2024/05/09 | 2,343 | 2,346 | 2,342 | 2,342 | -2 | -0.1% | 1,290 |
| 2024/05/08 | 2,350 | 2,350 | 2,343 | 2,344 | ±0 | ±0% | 51,370 |
| 2024/05/07 | 2,342 | 2,344 | 2,339.5 | 2,344 | +57 | +2.5% | 104,630 |
| 2024/05/02 | 2,327.5 | 2,327.5 | 2,280 | 2,287 | +9 | +0.4% | 6,700 |
| 2024/05/01 | 2,276.5 | 2,281.5 | 2,274.5 | 2,278 | -33.5 | -1.4% | 49,960 |
| 2024/04/30 | 2,313.5 | 2,315 | 2,309.5 | 2,311.5 | +7 | +0.3% | 71,530 |
| 2024/04/26 | 2,303.5 | 2,306.5 | 2,301 | 2,304.5 | +25.5 | +1.1% | 20,240 |
| 2024/04/25 | 2,284 | 2,285.5 | 2,279 | 2,279 | -29 | -1.3% | 9,740 |
| 2024/04/24 | 2,302.5 | 2,308 | 2,301.5 | 2,308 | +36.5 | +1.6% | 60,740 |
| 2024/04/23 | 2,269.5 | 2,271.5 | 2,267 | 2,271.5 | +14 | +0.6% | 88,570 |
| 2024/04/22 | 2,258.5 | 2,258.5 | 2,252.5 | 2,257.5 | +5 | +0.2% | 8,400 |
| 2024/04/19 | 2,332.5 | 2,332.5 | 2,232 | 2,252.5 | -34 | -1.5% | 67,530 |
| 2024/04/18 | 2,285 | 2,286.5 | 2,277.5 | 2,286.5 | -4 | -0.2% | 10,220 |
| 2024/04/17 | 2,296 | 2,298.5 | 2,288.5 | 2,290.5 | -3.5 | -0.2% | 7,400 |
| 2024/04/16 | 2,296 | 2,297.5 | 2,288 | 2,294 | -42.5 | -1.8% | 75,580 |
101～
150
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
