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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,505 | 2,510.5 | 2,505 | 2,510.5 | +4.5 | +0.2% | 29,370 |
| 2024/08/27 | 2,505.5 | 2,507.5 | 2,502.5 | 2,506 | -8.5 | -0.3% | 11,690 |
| 2024/08/26 | 2,512.5 | 2,523 | 2,511 | 2,514.5 | +17.5 | +0.7% | 147,510 |
| 2024/08/23 | 2,494 | 2,498.5 | 2,493 | 2,497 | -11.5 | -0.5% | 42,590 |
| 2024/08/22 | 2,510.5 | 2,512.5 | 2,506.5 | 2,508.5 | +4.5 | +0.2% | 41,600 |
| 2024/08/21 | 2,499.5 | 2,505 | 2,499.5 | 2,504 | ±0 | ±0% | 13,370 |
| 2024/08/20 | 2,506.5 | 2,509 | 2,504 | 2,504 | +21.5 | +0.9% | 36,250 |
| 2024/08/19 | 2,488.5 | 2,489 | 2,482.5 | 2,482.5 | -2.5 | -0.1% | 19,930 |
| 2024/08/16 | 2,482.5 | 2,487 | 2,479 | 2,485 | +43 | +1.8% | 97,380 |
| 2024/08/15 | 2,438 | 2,447 | 2,438 | 2,442 | +8 | +0.3% | 111,570 |
| 2024/08/14 | 2,429.5 | 2,435 | 2,429.5 | 2,434 | +35.5 | +1.5% | 20,160 |
| 2024/08/13 | 2,396 | 2,399.5 | 2,393.5 | 2,398.5 | +12 | +0.5% | 24,570 |
| 2024/08/09 | 2,386 | 2,389 | 2,377 | 2,386.5 | +54 | +2.3% | 27,030 |
| 2024/08/08 | 2,322 | 2,337 | 2,321 | 2,332.5 | -26.5 | -1.1% | 107,610 |
| 2024/08/07 | 2,341 | 2,397 | 2,340 | 2,359 | +2 | +0.1% | 42,500 |
| 2024/08/06 | 2,340.5 | 2,400.5 | 2,340.5 | 2,357 | +66.5 | +2.9% | 60,790 |
| 2024/08/05 | 2,372 | 2,374.5 | 2,290.5 | 2,290.5 | -137.5 | -5.7% | 105,320 |
| 2024/08/02 | 2,433 | 2,433 | 2,414 | 2,428 | -72 | -2.9% | 52,040 |
| 2024/08/01 | 2,486.5 | 2,500 | 2,482 | 2,500 | +47 | +1.9% | 15,450 |
| 2024/07/31 | 2,441.5 | 2,455 | 2,439 | 2,453 | +3 | +0.1% | 27,880 |
| 2024/07/30 | 2,445 | 2,450 | 2,441 | 2,450 | -11 | -0.4% | 35,580 |
| 2024/07/29 | 2,455 | 2,461 | 2,454.5 | 2,461 | +29 | +1.2% | 81,870 |
| 2024/07/26 | 2,429 | 2,436 | 2,427.5 | 2,432 | -8.5 | -0.3% | 60,890 |
| 2024/07/25 | 2,442.5 | 2,469.5 | 2,439.5 | 2,440.5 | -38.5 | -1.6% | 16,890 |
| 2024/07/24 | 2,481 | 2,483 | 2,476.5 | 2,479 | -13 | -0.5% | 4,690 |
| 2024/07/23 | 2,492.5 | 2,495 | 2,491 | 2,492 | +14.5 | +0.6% | 7,120 |
| 2024/07/22 | 2,479 | 2,480 | 2,472 | 2,477.5 | -42.5 | -1.7% | 37,460 |
| 2024/07/19 | 2,494 | 2,520 | 2,492 | 2,520 | +5.5 | +0.2% | 46,140 |
| 2024/07/18 | 2,513 | 2,515 | 2,512 | 2,514.5 | -23.5 | -0.9% | 24,350 |
| 2024/07/17 | 2,542.5 | 2,542.5 | 2,537.5 | 2,538 | +5 | +0.2% | 22,200 |
| 2024/07/16 | 2,532.5 | 2,535.5 | 2,532 | 2,533 | +23.5 | +0.9% | 25,810 |
| 2024/07/12 | 2,506.5 | 2,511.5 | 2,506.5 | 2,509.5 | -21.5 | -0.8% | 24,630 |
| 2024/07/11 | 2,531 | 2,532 | 2,529.5 | 2,531 | +24 | +1% | 27,180 |
| 2024/07/10 | 2,508.5 | 2,509 | 2,507 | 2,507 | -1.5 | -0.1% | 11,400 |
| 2024/07/09 | 2,509 | 2,510 | 2,507.5 | 2,508.5 | +11.5 | +0.5% | 22,790 |
| 2024/07/08 | 2,500 | 2,500 | 2,495 | 2,497 | +6 | +0.2% | 13,460 |
| 2024/07/05 | 2,488 | 2,491 | 2,488 | 2,491 | +2.5 | +0.1% | 64,490 |
| 2024/07/04 | 2,487.5 | 2,491 | 2,487.5 | 2,488.5 | +11 | +0.4% | 9,940 |
| 2024/07/03 | 2,477 | 2,480 | 2,474.5 | 2,477.5 | +17.5 | +0.7% | 14,770 |
| 2024/07/02 | 2,461.5 | 2,461.5 | 2,456.5 | 2,460 | -4 | -0.2% | 22,740 |
| 2024/07/01 | 2,475 | 2,475 | 2,460 | 2,464 | -9 | -0.4% | 13,930 |
| 2024/06/28 | 2,472.5 | 2,478 | 2,471 | 2,473 | +12 | +0.5% | 16,510 |
| 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 |
151～
200
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
