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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,333.5 | 2,336.5 | 2,328 | 2,336.5 | -23.5 | -1% | 37,450 |
| 2024/04/12 | 2,359 | 2,362 | 2,359 | 2,360 | +17.5 | +0.7% | 27,980 |
| 2024/04/11 | 2,337.5 | 2,346 | 2,337.5 | 2,342.5 | -23.5 | -1% | 27,790 |
| 2024/04/10 | 2,368.5 | 2,369.5 | 2,366 | 2,366 | ±0 | ±0% | 21,430 |
| 2024/04/09 | 2,365.5 | 2,366 | 2,363 | 2,366 | +5.5 | +0.2% | 44,630 |
| 2024/04/08 | 2,366.5 | 2,366.5 | 2,360 | 2,360.5 | +19.5 | +0.8% | 28,410 |
| 2024/04/05 | 2,342 | 2,348 | 2,337.5 | 2,341 | -34.5 | -1.5% | 26,490 |
| 2024/04/04 | 2,377 | 2,377 | 2,374 | 2,375.5 | +13.5 | +0.6% | 9,010 |
| 2024/04/03 | 2,366 | 2,367.5 | 2,362 | 2,362 | -16.5 | -0.7% | 22,780 |
| 2024/04/02 | 2,380.5 | 2,382 | 2,378.5 | 2,378.5 | -17.5 | -0.7% | 75,890 |
| 2024/04/01 | 2,397 | 2,398 | 2,396 | 2,396 | +12.5 | +0.5% | 3,120 |
| 2024/03/29 | 2,386.5 | 2,394.5 | 2,383 | 2,383.5 | -3 | -0.1% | 1,430 |
| 2024/03/28 | 2,387 | 2,388 | 2,385 | 2,386.5 | +8 | +0.3% | 20,640 |
| 2024/03/27 | 2,375 | 2,378.5 | 2,373 | 2,378.5 | ±0 | ±0% | 3,810 |
| 2024/03/26 | 2,377.5 | 2,378.5 | 2,375 | 2,378.5 | +1.5 | +0.1% | 56,230 |
| 2024/03/25 | 2,382 | 2,382 | 2,377 | 2,377 | -9.5 | -0.4% | 4,680 |
| 2024/03/22 | 2,389 | 2,389.5 | 2,384 | 2,386.5 | -2.5 | -0.1% | 60,770 |
| 2024/03/21 | 2,385 | 2,389.5 | 2,384 | 2,389 | +46.5 | +2% | 38,990 |
| 2024/03/19 | 2,342.5 | 2,343 | 2,338.5 | 2,342.5 | +5 | +0.2% | 76,690 |
| 2024/03/18 | 2,332.5 | 2,337.5 | 2,330 | 2,337.5 | -5 | -0.2% | 8,090 |
| 2024/03/15 | 2,344 | 2,346.5 | 2,342.5 | 2,342.5 | -12 | -0.5% | 107,900 |
| 2024/03/14 | 2,355.5 | 2,355.5 | 2,353 | 2,354.5 | -2 | -0.1% | 8,340 |
| 2024/03/13 | 2,357 | 2,357.5 | 2,352.5 | 2,356.5 | +15.5 | +0.7% | 33,860 |
| 2024/03/12 | 2,338 | 2,341 | 2,336 | 2,341 | +9 | +0.4% | 8,580 |
| 2024/03/11 | 2,335.5 | 2,335.5 | 2,329 | 2,332 | -17.5 | -0.7% | 20,110 |
| 2024/03/08 | 2,348.5 | 2,351.5 | 2,347.5 | 2,349.5 | +24.5 | +1.1% | 9,510 |
| 2024/03/07 | 2,327 | 2,328 | 2,320 | 2,325 | -11 | -0.5% | 20,000 |
| 2024/03/06 | 2,334 | 2,336 | 2,332 | 2,336 | -16.5 | -0.7% | 24,090 |
| 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 |
151～
200
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
