4,249
+19 (+0.45%)
株価：2025/07/08 12:55
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００スコアリング＆スクリーニング指数連動型上の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 4,225 | 4,253 | 4,225 | 4,249 | +19 | +0.4% | 500 |
| 2025/07/07 | 4,220 | 4,230 | 4,209 | 4,230 | +10 | +0.2% | 27,140 |
| 2025/07/04 | 4,205 | 4,234 | 4,205 | 4,220 | +30 | +0.7% | 70,820 |
| 2025/07/03 | 4,189 | 4,190 | 4,180 | 4,190 | - | - | 1,580 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 4,162 | 4,163 | 4,149 | 4,149 | -10 | -0.2% | 110 |
| 2025/06/30 | 4,146 | 4,172 | 4,146 | 4,159 | +16 | +0.4% | 460 |
| 2025/06/27 | 4,143 | 4,143 | 4,135 | 4,143 | +22 | +0.5% | 430 |
| 2025/06/26 | 4,116 | 4,123 | 4,114 | 4,121 | +9 | +0.2% | 410 |
| 2025/06/25 | 4,109 | 4,112 | 4,109 | 4,112 | +3 | +0.1% | 70 |
| 2025/06/24 | 4,143 | 4,143 | 4,108 | 4,109 | +36 | +0.9% | 150 |
| 2025/06/23 | 4,030 | 4,073 | 4,030 | 4,073 | +36 | +0.9% | 540 |
| 2025/06/20 | 4,009 | 4,037 | 4,009 | 4,037 | +12 | +0.3% | 70 |
| 2025/06/19 | 4,069 | 4,069 | 4,025 | 4,025 | -25 | -0.6% | 7,380 |
| 2025/06/18 | 4,050 | 4,052 | 4,050 | 4,050 | ±0 | ±0% | 60 |
| 2025/06/17 | 4,019 | 4,061 | 4,019 | 4,050 | +36 | +0.9% | 720 |
| 2025/06/16 | 4,003 | 4,018 | 4,003 | 4,014 | +37 | +0.9% | 320 |
| 2025/06/13 | 3,992 | 3,992 | 3,977 | 3,977 | -47 | -1.2% | 40 |
| 2025/06/12 | 4,030 | 4,034 | 4,024 | 4,024 | -46 | -1.1% | 6,070 |
| 2025/06/11 | 4,094 | 4,094 | 4,066 | 4,070 | +4 | +0.1% | 2,900 |
| 2025/06/10 | 4,042 | 4,079 | 4,042 | 4,066 | +27 | +0.7% | 120 |
| 2025/06/09 | 4,035 | 4,049 | 4,033 | 4,039 | +45 | +1.1% | 90 |
| 2025/06/06 | 3,984 | 3,994 | 3,979 | 3,994 | +27 | +0.7% | 1,020 |
| 2025/06/05 | 3,968 | 3,970 | 3,967 | 3,967 | -23 | -0.6% | 60 |
| 2025/06/04 | 3,995 | 3,995 | 3,990 | 3,990 | +65 | +1.7% | 240 |
| 2025/06/03 | 3,918 | 3,925 | 3,910 | 3,925 | +18 | +0.5% | 320 |
| 2025/06/02 | 3,947 | 3,947 | 3,907 | 3,907 | -41 | -1% | 100 |
| 2025/05/30 | 3,937 | 3,948 | 3,936 | 3,948 | -101 | -2.5% | 80 |
| 2025/05/29 | 4,005 | 4,051 | 4,005 | 4,049 | +98 | +2.5% | 4,360 |
| 2025/05/28 | 3,970 | 3,970 | 3,951 | 3,951 | +51 | +1.3% | 150 |
| 2025/05/27 | 3,892 | 3,900 | 3,892 | 3,900 | +15 | +0.4% | 330 |
| 2025/05/26 | 3,874 | 3,885 | 3,872 | 3,885 | +6 | +0.2% | 160 |
| 2025/05/23 | 3,902 | 3,904 | 3,879 | 3,879 | -8 | -0.2% | 290 |
| 2025/05/22 | 3,919 | 3,919 | 3,887 | 3,887 | -62 | -1.6% | 120 |
| 2025/05/21 | 3,987 | 3,987 | 3,949 | 3,949 | -85 | -2.1% | 140 |
| 2025/05/20 | 4,003 | 4,034 | 4,003 | 4,034 | +50 | +1.3% | 520 |
| 2025/05/19 | 3,987 | 3,993 | 3,984 | 3,984 | -8 | -0.2% | 80 |
| 2025/05/16 | 3,997 | 3,997 | 3,988 | 3,992 | +5 | +0.1% | 2,520 |
| 2025/05/15 | 4,020 | 4,020 | 3,987 | 3,987 | -33 | -0.8% | 70 |
| 2025/05/14 | 4,022 | 4,032 | 4,020 | 4,020 | +19 | +0.5% | 280 |
| 2025/05/13 | 4,019 | 4,020 | 3,999 | 4,001 | +108 | +2.8% | 1,840 |
| 2025/05/12 | 3,882 | 3,893 | 3,880 | 3,893 | +50 | +1.3% | 340 |
| 2025/05/09 | 3,842 | 3,843 | 3,836 | 3,843 | +46 | +1.2% | 9,350 |
| 2025/05/08 | 3,767 | 3,800 | 3,767 | 3,797 | +40 | +1.1% | 820 |
| 2025/05/07 | 3,772 | 3,788 | 3,756 | 3,757 | -62 | -1.6% | 7,210 |
| 2025/05/02 | 3,807 | 3,835 | 3,791 | 3,819 | +38 | +1% | 61,490 |
| 2025/05/01 | 3,766 | 3,781 | 3,766 | 3,781 | +95 | +2.6% | 150 |
| 2025/04/30 | 3,680 | 3,686 | 3,671 | 3,686 | +11 | +0.3% | 1,630 |
| 2025/04/28 | 3,691 | 3,691 | 3,673 | 3,675 | -16 | -0.4% | 8,770 |
| 2025/04/25 | 3,664 | 3,702 | 3,664 | 3,691 | +112 | +3.1% | 2,980 |
1～
50
件表示中 / 1046件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
