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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,976.5 | 1,978 | 1,976.5 | 1,977 | +9.5 | +0.5% | 15,150 |
| 2023/04/06 | 1,970.5 | 1,970.5 | 1,966 | 1,967.5 | -9.5 | -0.5% | 50,240 |
| 2023/04/05 | 1,980.5 | 1,981 | 1,977 | 1,977 | -10 | -0.5% | 168,700 |
| 2023/04/04 | 1,986.5 | 1,989 | 1,986 | 1,987 | +11.5 | +0.6% | 53,830 |
| 2023/04/03 | 1,979 | 1,979.5 | 1,975 | 1,975.5 | +19 | +1% | 72,770 |
| 2023/03/31 | 1,957.5 | 1,961.5 | 1,956.5 | 1,956.5 | +9 | +0.5% | 27,610 |
| 2023/03/30 | 1,941.5 | 1,947.5 | 1,941 | 1,947.5 | +16.5 | +0.9% | 19,200 |
| 2023/03/29 | 1,923 | 1,931 | 1,922 | 1,931 | +8 | +0.4% | 10,950 |
| 2023/03/28 | 1,924 | 1,924.5 | 1,921 | 1,923 | -5 | -0.3% | 6,810 |
| 2023/03/27 | 1,930.5 | 1,930.5 | 1,924.5 | 1,928 | +17 | +0.9% | 44,580 |
| 2023/03/24 | 1,912 | 1,912 | 1,905 | 1,911 | -5.5 | -0.3% | 18,170 |
| 2023/03/23 | 1,906.5 | 1,916.5 | 1,904.5 | 1,916.5 | -20 | -1% | 27,810 |
| 2023/03/22 | 1,934 | 1,937 | 1,932.5 | 1,936.5 | +43 | +2.3% | 98,440 |
| 2023/03/20 | 1,905.5 | 1,908 | 1,892 | 1,893.5 | -23.5 | -1.2% | 62,650 |
| 2023/03/17 | 1,915.5 | 1,917 | 1,911.5 | 1,917 | +25.5 | +1.3% | 137,030 |
| 2023/03/16 | 1,883 | 1,894 | 1,883 | 1,891.5 | -4 | -0.2% | 109,120 |
| 2023/03/15 | 1,896.5 | 1,900.5 | 1,893.5 | 1,895.5 | +23 | +1.2% | 363,580 |
| 2023/03/14 | 1,870 | 1,877.5 | 1,867 | 1,872.5 | -30.5 | -1.6% | 231,900 |
| 2023/03/13 | 1,889.5 | 1,903 | 1,888 | 1,903 | +20 | +1.1% | 155,250 |
| 2023/03/10 | 1,892.5 | 1,892.5 | 1,879 | 1,883 | -48.5 | -2.5% | 71,470 |
| 2023/03/09 | 1,932.5 | 1,932.5 | 1,928 | 1,931.5 | -11 | -0.6% | 59,220 |
| 2023/03/08 | 1,943 | 1,944.5 | 1,941.5 | 1,942.5 | -35 | -1.8% | 111,240 |
| 2023/03/07 | 1,973.5 | 1,978.5 | 1,973.5 | 1,977.5 | +2.5 | +0.1% | 28,090 |
| 2023/03/06 | 1,970.5 | 1,977 | 1,969 | 1,975 | +37 | +1.9% | 81,420 |
| 2023/03/03 | 1,938.5 | 1,939.5 | 1,936 | 1,938 | +20 | +1% | 50,910 |
| 2023/03/02 | 1,928.5 | 1,931 | 1,915 | 1,918 | -19 | -1% | 78,550 |
| 2023/03/01 | 1,930.5 | 1,937.5 | 1,927 | 1,937 | -6 | -0.3% | 33,300 |
| 2023/02/28 | 1,943 | 1,947 | 1,942 | 1,943 | +6 | +0.3% | 24,310 |
| 2023/02/27 | 1,938.5 | 1,941 | 1,930 | 1,937 | -19.5 | -1% | 21,750 |
| 2023/02/24 | 1,955.5 | 1,959.5 | 1,954 | 1,956.5 | +3.5 | +0.2% | 41,100 |
| 2023/02/22 | 1,952 | 1,955.5 | 1,952 | 1,953 | -30 | -1.5% | 45,860 |
| 2023/02/21 | 1,986.5 | 1,986.5 | 1,982 | 1,983 | -9 | -0.5% | 42,980 |
| 2023/02/20 | 1,989 | 1,993 | 1,986.5 | 1,992 | +2.5 | +0.1% | 62,530 |
| 2023/02/17 | 1,993.5 | 1,995 | 1,988 | 1,989.5 | -41.5 | -2% | 16,630 |
| 2023/02/16 | 2,027 | 2,032 | 2,027 | 2,031 | +20 | +1% | 36,730 |
| 2023/02/15 | 2,017.5 | 2,017.5 | 2,010 | 2,011 | -7.5 | -0.4% | 15,440 |
| 2023/02/14 | 2,021 | 2,021.5 | 2,018 | 2,018.5 | +28 | +1.4% | 34,030 |
| 2023/02/13 | 1,991.5 | 1,993.5 | 1,987 | 1,990.5 | -0.5 | ±0% | 21,300 |
| 2023/02/10 | 1,994 | 1,995.5 | 1,988.5 | 1,991 | -28.5 | -1.4% | 34,090 |
| 2023/02/09 | 2,014.5 | 2,019.5 | 2,014 | 2,019.5 | -17 | -0.8% | 286,270 |
| 2023/02/08 | 2,030.5 | 2,036.5 | 2,029.5 | 2,036.5 | +23.5 | +1.2% | 115,950 |
| 2023/02/07 | 2,013 | 2,015 | 2,011.5 | 2,013 | -1.5 | -0.1% | 110,750 |
| 2023/02/06 | 2,018 | 2,018 | 2,012 | 2,014.5 | -16.5 | -0.8% | 420,980 |
| 2023/02/03 | 2,028 | 2,033 | 2,028 | 2,031 | +11.5 | +0.6% | 257,530 |
| 2023/02/02 | 2,020.5 | 2,021 | 2,016 | 2,019.5 | +32 | +1.6% | 387,170 |
| 2023/02/01 | 1,988.5 | 1,990 | 1,986.5 | 1,987.5 | +24.5 | +1.2% | 122,810 |
| 2023/01/31 | 1,971 | 1,971 | 1,963 | 1,963 | -19.5 | -1% | 70,470 |
| 2023/01/30 | 1,987 | 1,989 | 1,982 | 1,982.5 | +1.5 | +0.1% | 326,040 |
| 2023/01/27 | 1,978.5 | 1,982 | 1,978.5 | 1,981 | +13 | +0.7% | 413,500 |
| 2023/01/26 | 1,966 | 1,969 | 1,963 | 1,968 | +10.5 | +0.5% | 17,000 |
401～
450
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
