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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 2,104.5 | 2,104.5 | 2,101.5 | 2,103.5 | -3.5 | -0.2% | 6,470 |
| 2023/06/20 | 2,109 | 2,110.5 | 2,106 | 2,107 | -4.5 | -0.2% | 128,280 |
| 2023/06/19 | 2,114.5 | 2,114.5 | 2,109.5 | 2,111.5 | -9.5 | -0.4% | 47,390 |
| 2023/06/16 | 2,116.5 | 2,121 | 2,113.5 | 2,121 | +24.5 | +1.2% | 59,460 |
| 2023/06/15 | 2,095 | 2,096.5 | 2,092 | 2,096.5 | +2 | +0.1% | 127,160 |
| 2023/06/14 | 2,092.5 | 2,094.5 | 2,091 | 2,094.5 | +9 | +0.4% | 16,600 |
| 2023/06/13 | 2,079 | 2,085.5 | 2,079 | 2,085.5 | +19.5 | +0.9% | 20,610 |
| 2023/06/12 | 2,063 | 2,066 | 2,062.5 | 2,066 | +7.5 | +0.4% | 16,540 |
| 2023/06/09 | 2,055 | 2,058.5 | 2,054.5 | 2,058.5 | +15.5 | +0.8% | 52,000 |
| 2023/06/08 | 2,047 | 2,047.5 | 2,041 | 2,043 | -12 | -0.6% | 37,520 |
| 2023/06/07 | 2,054.5 | 2,056.5 | 2,053 | 2,055 | +5 | +0.2% | 116,000 |
| 2023/06/06 | 2,046.5 | 2,051.5 | 2,046.5 | 2,050 | -3 | -0.1% | 11,960 |
| 2023/06/05 | 2,051 | 2,053 | 2,049.5 | 2,053 | +22 | +1.1% | 56,110 |
| 2023/06/02 | 2,024.5 | 2,031 | 2,024 | 2,031 | +22 | +1.1% | 37,220 |
| 2023/06/01 | 2,013.5 | 2,013.5 | 2,005 | 2,009 | -3 | -0.1% | 1,891,560 |
| 2023/05/31 | 2,019 | 2,020.5 | 2,012 | 2,012 | -14 | -0.7% | 46,560 |
| 2023/05/30 | 2,024.5 | 2,026 | 2,023 | 2,026 | +1.5 | +0.1% | 8,800 |
| 2023/05/29 | 2,027.5 | 2,030 | 2,023 | 2,024.5 | +36.5 | +1.8% | 18,830 |
| 2023/05/26 | 1,990 | 1,996.5 | 1,987 | 1,988 | +2 | +0.1% | 10,690 |
| 2023/05/25 | 1,985.5 | 1,986.5 | 1,982 | 1,986 | -7.5 | -0.4% | 30,580 |
| 2023/05/24 | 1,994.5 | 1,996 | 1,991.5 | 1,993.5 | -25.5 | -1.3% | 45,550 |
| 2023/05/23 | 2,022 | 2,024 | 2,016.5 | 2,019 | +5 | +0.2% | 134,250 |
| 2023/05/22 | 2,013.5 | 2,015.5 | 2,011.5 | 2,014 | -6 | -0.3% | 7,530 |
| 2023/05/19 | 2,020.5 | 2,023 | 2,019.5 | 2,020 | +21 | +1.1% | 92,080 |
| 2023/05/18 | 1,996 | 1,999 | 1,996 | 1,999 | +21 | +1.1% | 820,070 |
| 2023/05/17 | 1,976.5 | 1,978.5 | 1,975.5 | 1,978 | -3 | -0.2% | 788,000 |
| 2023/05/16 | 1,983.5 | 1,984 | 1,981 | 1,981 | -3.5 | -0.2% | 5,910 |
| 2023/05/15 | 1,977 | 1,984.5 | 1,975.5 | 1,984.5 | -2 | -0.1% | 8,360 |
| 2023/05/12 | 1,983.5 | 1,989 | 1,983.5 | 1,986.5 | -6 | -0.3% | 4,670 |
| 2023/05/11 | 1,989.5 | 1,992.5 | 1,989.5 | 1,992.5 | +12.5 | +0.6% | 102,310 |
| 2023/05/10 | 1,979.5 | 1,981 | 1,979.5 | 1,980 | -7 | -0.4% | 64,460 |
| 2023/05/09 | 1,986.5 | 1,988 | 1,985.5 | 1,987 | +0.5 | ±0% | 8,550 |
| 2023/05/08 | 1,985 | 1,989 | 1,984 | 1,986.5 | -18 | -0.9% | 57,280 |
| 2023/05/02 | 2,000 | 2,004.5 | 1,999.5 | 2,004.5 | -4 | -0.2% | 32,450 |
| 2023/05/01 | 2,002 | 2,008.5 | 2,002 | 2,008.5 | +21 | +1.1% | 199,000 |
| 2023/04/28 | 1,986.5 | 1,988.5 | 1,985 | 1,987.5 | +28 | +1.4% | 47,390 |
| 2023/04/27 | 1,956 | 1,959.5 | 1,954 | 1,959.5 | -11.5 | -0.6% | 45,370 |
| 2023/04/26 | 1,968 | 1,971 | 1,966.5 | 1,971 | -14 | -0.7% | 51,860 |
| 2023/04/25 | 1,989.5 | 1,990.5 | 1,985 | 1,985 | +4 | +0.2% | 12,420 |
| 2023/04/24 | 1,987 | 1,987 | 1,981 | 1,981 | -6 | -0.3% | 40,580 |
| 2023/04/21 | 1,988.5 | 1,990 | 1,987 | 1,987 | -7.5 | -0.4% | 35,050 |
| 2023/04/20 | 1,994.5 | 1,997.5 | 1,994 | 1,994.5 | -2.5 | -0.1% | 113,130 |
| 2023/04/19 | 1,999.5 | 2,000 | 1,997 | 1,997 | -2.5 | -0.1% | 10,580 |
| 2023/04/18 | 1,999 | 2,000 | 1,998 | 1,999.5 | +2.5 | +0.1% | 24,720 |
| 2023/04/17 | 1,997.5 | 1,998.5 | 1,996.5 | 1,997 | +1 | +0.1% | 80,640 |
| 2023/04/14 | 1,996 | 1,998.5 | 1,995.5 | 1,996 | +20.5 | +1% | 84,900 |
| 2023/04/13 | 1,968 | 1,975.5 | 1,968 | 1,975.5 | -5.5 | -0.3% | 16,380 |
| 2023/04/12 | 1,981.5 | 1,981.5 | 1,980.5 | 1,981 | -2 | -0.1% | 6,650 |
| 2023/04/11 | 1,982 | 1,984.5 | 1,981 | 1,983 | +5 | +0.3% | 42,610 |
| 2023/04/10 | 1,980.5 | 1,981 | 1,976.5 | 1,978 | +1 | +0.1% | 77,670 |
351～
400
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
