3,879
-8 (-0.21%)
株価：2025/05/23 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/24 | 3,587 | 3,606 | 3,575 | 3,579 | +13 | +0.4% | 570 |
| 2025/04/23 | 3,593 | 3,593 | 3,565 | 3,566 | +167 | +4.9% | 2,220 |
| 2025/04/22 | 3,419 | 3,427 | 3,398 | 3,399 | -55 | -1.6% | 490 |
| 2025/04/21 | 3,485 | 3,497 | 3,451 | 3,454 | -89 | -2.5% | 33,530 |
| 2025/04/18 | 3,533 | 3,543 | 3,533 | 3,543 | -23 | -0.6% | 110 |
| 2025/04/17 | 3,566 | 3,566 | 3,566 | 3,566 | -10 | -0.3% | 20 |
| 2025/04/16 | 3,570 | 3,576 | 3,570 | 3,576 | -52 | -1.4% | 40 |
| 2025/04/15 | 3,630 | 3,630 | 3,628 | 3,628 | -2 | -0.1% | 90 |
| 2025/04/14 | 3,661 | 3,661 | 3,621 | 3,630 | +46 | +1.3% | 60,060 |
| 2025/04/11 | 3,504 | 3,584 | 3,476 | 3,584 | -145 | -3.9% | 72,620 |
| 2025/04/10 | 3,771 | 3,771 | 3,709 | 3,729 | +395 | +11.8% | 1,160 |
| 2025/04/09 | 3,352 | 3,368 | 3,292 | 3,334 | -209 | -5.9% | 42,740 |
| 2025/04/08 | 3,526 | 3,564 | 3,526 | 3,543 | +224 | +6.7% | 9,890 |
| 2025/04/07 | 3,337 | 3,418 | 3,319 | 3,319 | -378 | -10.2% | 3,240 |
| 2025/04/04 | 3,700 | 3,708 | 3,650 | 3,697 | -98 | -2.6% | 2,640 |
| 2025/04/03 | 3,811 | 3,831 | 3,795 | 3,795 | -161 | -4.1% | 680 |
| 2025/04/02 | 3,952 | 3,956 | 3,952 | 3,956 | +30 | +0.8% | 20 |
| 2025/04/01 | 3,926 | 3,926 | 3,926 | 3,926 | +49 | +1.3% | 100 |
| 2025/03/31 | 3,889 | 3,889 | 3,862 | 3,877 | -142 | -3.5% | 400 |
| 2025/03/28 | 4,020 | 4,022 | 4,019 | 4,019 | -1 | ±0% | 90 |
| 2025/03/27 | 4,010 | 4,020 | 4,010 | 4,020 | -39 | -1% | 50 |
| 2025/03/26 | 4,059 | 4,059 | 4,059 | 4,059 | +4 | +0.1% | 100 |
| 2025/03/25 | 4,065 | 4,068 | 4,053 | 4,055 | +58 | +1.5% | 240 |
| 2025/03/24 | 3,985 | 3,999 | 3,985 | 3,997 | +36 | +0.9% | 450 |
| 2025/03/21 | 3,940 | 3,961 | 3,940 | 3,961 | +17 | +0.4% | 370 |
| 2025/03/19 | 3,940 | 3,944 | 3,930 | 3,944 | -16 | -0.4% | 180 |
| 2025/03/18 | 3,969 | 3,969 | 3,956 | 3,960 | +56 | +1.4% | 320 |
| 2025/03/17 | 3,900 | 3,904 | 3,899 | 3,904 | +55 | +1.4% | 2,640 |
| 2025/03/14 | 3,836 | 3,856 | 3,836 | 3,849 | +1 | ±0% | 150 |
| 2025/03/13 | 3,889 | 3,893 | 3,848 | 3,848 | -25 | -0.6% | 1,200 |
| 2025/03/12 | 3,882 | 3,882 | 3,870 | 3,873 | -9 | -0.2% | 70 |
| 2025/03/11 | 3,867 | 3,886 | 3,845 | 3,882 | -108 | -2.7% | 610 |
1～
50
件表示中 / 1014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
