ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ ＥＳＧ指数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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 3,850 | 3,855 | 3,850 | 3,853 | +5 | +0.1% | 210 |
| 2024/05/08 | 3,849 | 3,849 | 3,834 | 3,848 | +22 | +0.6% | 120 |
| 2024/05/07 | 3,788 | 3,828 | 3,788 | 3,826 | +69 | +1.8% | 270 |
| 2024/05/02 | 3,807 | 3,807 | 3,753 | 3,757 | -50 | -1.3% | 680 |
| 2024/05/01 | 3,872 | 3,872 | 3,802 | 3,807 | -35 | -0.9% | 490 |
| 2024/04/30 | 3,817 | 3,845 | 3,817 | 3,842 | +27 | +0.7% | 290 |
| 2024/04/26 | 3,791 | 3,815 | 3,791 | 3,815 | - | - | 80 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 3,737 | 3,756 | 3,737 | 3,754 | +60 | +1.6% | 1,150 |
| 2024/04/23 | 3,673 | 3,697 | 3,673 | 3,694 | +24 | +0.7% | 150 |
| 2024/04/22 | 3,670 | 3,670 | 3,670 | 3,670 | +18 | +0.5% | 10 |
| 2024/04/19 | 3,715 | 3,715 | 3,602 | 3,652 | -57 | -1.5% | 350 |
| 2024/04/18 | 3,720 | 3,720 | 3,698 | 3,709 | -23 | -0.6% | 250 |
| 2024/04/17 | 3,735 | 3,735 | 3,732 | 3,732 | +12 | +0.3% | 430 |
| 2024/04/16 | 3,724 | 3,727 | 3,717 | 3,720 | -35 | -0.9% | 160 |
| 2024/04/15 | 3,761 | 3,761 | 3,755 | 3,755 | -46 | -1.2% | 70 |
| 2024/04/12 | 3,796 | 3,801 | 3,796 | 3,801 | +43 | +1.1% | 110 |
| 2024/04/11 | 3,772 | 3,772 | 3,755 | 3,758 | -14 | -0.4% | 50 |
| 2024/04/10 | 3,770 | 3,772 | 3,770 | 3,772 | +1 | ±0% | 70 |
| 2024/04/09 | 3,769 | 3,771 | 3,766 | 3,771 | +16 | +0.4% | 260 |
| 2024/04/08 | 3,731 | 3,812 | 3,731 | 3,755 | +44 | +1.2% | 410 |
| 2024/04/05 | 3,715 | 3,715 | 3,700 | 3,711 | -71 | -1.9% | 550 |
| 2024/04/04 | 3,774 | 3,782 | 3,774 | 3,782 | +21 | +0.6% | 210 |
| 2024/04/03 | 3,769 | 3,769 | 3,756 | 3,761 | -27 | -0.7% | 130 |
| 2024/04/02 | 3,792 | 3,810 | 3,786 | 3,788 | -18 | -0.5% | 60 |
| 2024/04/01 | 3,804 | 3,807 | 3,804 | 3,806 | +11 | +0.3% | 80 |
| 2024/03/29 | 3,792 | 3,795 | 3,792 | 3,795 | +3 | +0.1% | 40 |
| 2024/03/28 | 3,784 | 3,792 | 3,784 | 3,792 | +10 | +0.3% | 640 |
| 2024/03/27 | 3,774 | 3,785 | 3,774 | 3,782 | +10 | +0.3% | 910 |
| 2024/03/26 | 3,777 | 3,777 | 3,771 | 3,772 | ±0 | ±0% | 210 |
| 2024/03/25 | 3,781 | 3,781 | 3,769 | 3,772 | -10 | -0.3% | 280 |
| 2024/03/22 | 3,790 | 3,790 | 3,782 | 3,782 | +16 | +0.4% | 860 |
| 2024/03/21 | 3,764 | 3,766 | 3,761 | 3,766 | +80 | +2.2% | 570 |
| 2024/03/19 | 3,656 | 3,687 | 3,655 | 3,686 | +35 | +1% | 590 |
| 2024/03/18 | 3,641 | 3,651 | 3,641 | 3,651 | +10 | +0.3% | 70 |
| 2024/03/15 | 3,640 | 3,646 | 3,640 | 3,641 | +1 | ±0% | 990 |
| 2024/03/14 | 3,639 | 3,640 | 3,639 | 3,640 | +10 | +0.3% | 120 |
| 2024/03/13 | 3,635 | 3,635 | 3,627 | 3,630 | +19 | +0.5% | 430 |
| 2024/03/12 | 3,611 | 3,611 | 3,582 | 3,611 | +44 | +1.2% | 420 |
| 2024/03/11 | 3,622 | 3,622 | 3,567 | 3,567 | -55 | -1.5% | 740 |
| 2024/03/08 | 3,644 | 3,644 | 3,611 | 3,622 | +22 | +0.6% | 90 |
| 2024/03/07 | 3,625 | 3,625 | 3,597 | 3,600 | -44 | -1.2% | 370 |
| 2024/03/06 | 3,646 | 3,646 | 3,643 | 3,644 | -39 | -1.1% | 550 |
| 2024/03/05 | 3,688 | 3,688 | 3,683 | 3,683 | -5 | -0.1% | 390 |
| 2024/03/04 | 3,700 | 3,700 | 3,686 | 3,688 | +10 | +0.3% | 410 |
| 2024/03/01 | 3,658 | 3,678 | 3,655 | 3,678 | +37 | +1% | 2,690 |
| 2024/02/29 | 3,651 | 3,652 | 3,638 | 3,641 | -17 | -0.5% | 210 |
| 2024/02/28 | 3,654 | 3,658 | 3,654 | 3,658 | +8 | +0.2% | 530 |
| 2024/02/27 | 3,657 | 3,657 | 3,650 | 3,650 | -12 | -0.3% | 430 |
1～
50
件表示中 / 761件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
