4,366
-37 (-0.84%)
株価：2024/11/21 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,400 | 4,400 | 4,359 | 4,366 | -37 | -0.8% | 420 |
| 2024/11/20 | 4,370 | 4,403 | 4,370 | 4,403 | +44 | +1% | 180 |
| 2024/11/19 | 4,324 | 4,359 | 4,324 | 4,359 | +19 | +0.4% | 50 |
| 2024/11/18 | 4,396 | 4,413 | 4,330 | 4,340 | -65 | -1.5% | 81,670 |
| 2024/11/15 | 4,436 | 4,436 | 4,405 | 4,405 | -31 | -0.7% | 2,850 |
| 2024/11/14 | 4,418 | 4,436 | 4,418 | 4,436 | +32 | +0.7% | 280 |
| 2024/11/13 | 4,422 | 4,422 | 4,398 | 4,404 | +24 | +0.5% | 1,840 |
| 2024/11/12 | 4,397 | 4,397 | 4,379 | 4,380 | -17 | -0.4% | 570 |
| 2024/11/11 | 4,389 | 4,397 | 4,370 | 4,397 | +49 | +1.1% | 400 |
| 2024/11/08 | 4,357 | 4,357 | 4,346 | 4,348 | +2 | ±0% | 260 |
| 2024/11/07 | 4,307 | 4,355 | 4,307 | 4,346 | +61 | +1.4% | 11,820 |
| 2024/11/06 | 4,168 | 4,288 | 4,168 | 4,285 | +142 | +3.4% | 249,280 |
| 2024/11/05 | 4,149 | 4,149 | 4,143 | 4,143 | -15 | -0.4% | 70 |
| 2024/11/01 | 4,181 | 4,181 | 4,129 | 4,158 | -73 | -1.7% | 470 |
| 2024/10/31 | 4,238 | 4,249 | 4,227 | 4,231 | -37 | -0.9% | 80 |
| 2024/10/30 | 4,285 | 4,285 | 4,268 | 4,268 | +5 | +0.1% | 200 |
| 2024/10/29 | 4,265 | 4,267 | 4,258 | 4,263 | -31 | -0.7% | 290 |
| 2024/10/28 | 4,264 | 4,297 | 4,264 | 4,294 | +74 | +1.8% | 950 |
| 2024/10/25 | 4,189 | 4,230 | 4,189 | 4,220 | -10 | -0.2% | 130 |
| 2024/10/24 | 4,222 | 4,248 | 4,222 | 4,230 | -7 | -0.2% | 800 |
| 2024/10/23 | 4,216 | 4,237 | 4,216 | 4,237 | +37 | +0.9% | 50 |
| 2024/10/22 | 4,182 | 4,210 | 4,182 | 4,200 | +20 | +0.5% | 6,550 |
| 2024/10/21 | 4,180 | 4,180 | 4,180 | 4,180 | +5 | +0.1% | 40 |
| 2024/10/18 | 4,192 | 4,192 | 4,169 | 4,175 | +9 | +0.2% | 40,880 |
| 2024/10/17 | 4,148 | 4,166 | 4,148 | 4,166 | +20 | +0.5% | 13,110 |
| 2024/10/16 | 4,133 | 4,146 | 4,133 | 4,146 | -46 | -1.1% | 540 |
| 2024/10/15 | 4,144 | 4,192 | 4,144 | 4,192 | +94 | +2.3% | 1,110 |
| 2024/10/11 | 4,103 | 4,103 | 4,098 | 4,098 | -23 | -0.6% | 30 |
| 2024/10/10 | 4,067 | 4,127 | 4,067 | 4,121 | +67 | +1.7% | 360 |
| 2024/10/09 | 4,021 | 4,054 | 4,021 | 4,054 | +35 | +0.9% | 20 |
| 2024/10/08 | 4,044 | 4,044 | 4,010 | 4,019 | -36 | -0.9% | 110 |
| 2024/10/07 | 4,068 | 4,068 | 4,055 | 4,055 | +73 | +1.8% | 1,580 |
| 2024/10/04 | 3,984 | 3,984 | 3,973 | 3,982 | -18 | -0.5% | 260 |
| 2024/10/03 | 3,986 | 4,000 | 3,986 | 4,000 | +94 | +2.4% | 280 |
| 2024/10/02 | 3,909 | 3,909 | 3,899 | 3,906 | -54 | -1.4% | 590 |
| 2024/10/01 | 3,961 | 3,961 | 3,950 | 3,960 | +69 | +1.8% | 27,750 |
| 2024/09/30 | 3,992 | 3,992 | 3,891 | 3,891 | -113 | -2.8% | 28,080 |
| 2024/09/27 | 3,964 | 4,012 | 3,964 | 4,004 | +29 | +0.7% | 13,520 |
| 2024/09/26 | 3,945 | 3,975 | 3,945 | 3,975 | +76 | +1.9% | 84,270 |
| 2024/09/25 | 3,909 | 3,911 | 3,899 | 3,899 | -13 | -0.3% | 160 |
| 2024/09/24 | 3,866 | 3,912 | 3,866 | 3,912 | +46 | +1.2% | 25,640 |
| 2024/09/20 | 3,882 | 3,882 | 3,866 | 3,866 | -4 | -0.1% | 920 |
| 2024/09/19 | 3,840 | 3,872 | 3,840 | 3,870 | +77 | +2% | 124,240 |
| 2024/09/18 | 3,794 | 3,794 | 3,793 | 3,793 | +29 | +0.8% | 20 |
| 2024/09/17 | 3,771 | 3,771 | 3,764 | 3,764 | -7 | -0.2% | 210 |
| 2024/09/13 | 3,775 | 3,776 | 3,763 | 3,771 | -10 | -0.3% | 15,970 |
| 2024/09/12 | 3,763 | 3,781 | 3,763 | 3,781 | +88 | +2.4% | 900 |
| 2024/09/11 | 3,736 | 3,736 | 3,693 | 3,693 | -43 | -1.2% | 30 |
| 2024/09/10 | 3,747 | 3,747 | 3,701 | 3,736 | +19 | +0.5% | 510 |
| 2024/09/09 | 3,692 | 3,747 | 3,692 | 3,717 | -45 | -1.2% | 21,670 |
1～
50
件表示中 / 894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
