4,448
+14 (+0.32%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,067 | 3,076 | 3,065 | 3,076 | -29 | -0.9% | 560 |
| 2023/08/04 | 3,115 | 3,115 | 3,099 | 3,105 | -19 | -0.6% | 700 |
| 2023/08/03 | 3,144 | 3,144 | 3,122 | 3,124 | -7 | -0.2% | 1,530 |
| 2023/08/02 | 3,146 | 3,151 | 3,131 | 3,131 | -33 | -1% | 950 |
| 2023/08/01 | 3,130 | 3,164 | 3,130 | 3,164 | +38 | +1.2% | 590 |
| 2023/07/31 | 3,080 | 3,126 | 3,080 | 3,126 | +73 | +2.4% | 1,030 |
| 2023/07/28 | 3,039 | 3,105 | 3,021 | 3,053 | -37 | -1.2% | 1,000 |
| 2023/07/27 | 3,090 | 3,090 | 3,080 | 3,090 | -12 | -0.4% | 2,320 |
| 2023/07/26 | 3,081 | 3,102 | 3,081 | 3,102 | -2 | -0.1% | 370 |
| 2023/07/25 | 3,091 | 3,106 | 3,091 | 3,104 | +15 | +0.5% | 720 |
| 2023/07/24 | 3,076 | 3,092 | 3,076 | 3,089 | +22 | +0.7% | 290 |
| 2023/07/21 | 3,067 | 3,067 | 3,061 | 3,067 | +3 | +0.1% | 70 |
| 2023/07/20 | 3,064 | 3,064 | 3,064 | 3,064 | +9 | +0.3% | 10 |
| 2023/07/19 | 3,034 | 3,059 | 3,034 | 3,055 | +41 | +1.4% | 320 |
| 2023/07/18 | 3,019 | 3,020 | 3,014 | 3,014 | +26.5 | +0.9% | 2,400 |
| 2023/07/14 | 3,000 | 3,000 | 2,976.5 | 2,987.5 | +3 | +0.1% | 3,840 |
| 2023/07/13 | 2,975 | 2,984.5 | 2,975 | 2,984.5 | +9.5 | +0.3% | 3,170 |
| 2023/07/12 | 2,977 | 2,977 | 2,971.5 | 2,975 | -13.5 | -0.5% | 380 |
| 2023/07/11 | 2,996 | 2,996 | 2,980 | 2,988.5 | -22.5 | -0.7% | 560 |
| 2023/07/10 | 3,030 | 3,030 | 3,011 | 3,011 | -42 | -1.4% | 340 |
| 2023/07/07 | 3,056 | 3,056 | 3,051 | 3,053 | -16 | -0.5% | 700 |
| 2023/07/06 | 3,099 | 3,099 | 3,069 | 3,069 | -30 | -1% | 3,680 |
| 2023/07/05 | 3,100 | 3,100 | 3,095 | 3,099 | -1 | ±0% | 500 |
| 2023/07/04 | 3,099 | 3,100 | 3,096 | 3,100 | +13 | +0.4% | 190 |
| 2023/07/03 | 3,099 | 3,099 | 3,086 | 3,087 | +24 | +0.8% | 1,510 |
| 2023/06/30 | 3,066 | 3,066 | 3,056 | 3,063 | +15 | +0.5% | 5,340 |
| 2023/06/29 | 3,049 | 3,049 | 3,044 | 3,048 | +26 | +0.9% | 770 |
| 2023/06/28 | 3,020 | 3,025 | 3,020 | 3,022 | +30 | +1% | 1,640 |
| 2023/06/27 | 2,987 | 2,994 | 2,987 | 2,992 | -18 | -0.6% | 1,140 |
| 2023/06/26 | 3,013 | 3,013 | 3,005 | 3,010 | -1 | ±0% | 5,350 |
| 2023/06/23 | 3,018 | 3,019 | 3,007 | 3,011 | +37.5 | +1.3% | 600 |
| 2023/06/22 | 2,992 | 3,002 | 2,973 | 2,973.5 | -23.5 | -0.8% | 2,240 |
| 2023/06/21 | 2,997.5 | 2,998 | 2,992 | 2,997 | -3 | -0.1% | 740 |
| 2023/06/20 | 3,005 | 3,005 | 3,000 | 3,000 | -3 | -0.1% | 60 |
| 2023/06/19 | 3,000 | 3,011 | 3,000 | 3,003 | +8 | +0.3% | 3,290 |
| 2023/06/16 | 2,972 | 2,995 | 2,972 | 2,995 | +22.5 | +0.8% | 1,470 |
| 2023/06/15 | 2,950 | 2,974.5 | 2,950 | 2,972.5 | +28.5 | +1% | 1,420 |
| 2023/06/14 | 2,950 | 2,950 | 2,944 | 2,944 | +24 | +0.8% | 350 |
| 2023/06/13 | 2,900 | 2,920.5 | 2,900 | 2,920 | +31.5 | +1.1% | 1,440 |
| 2023/06/12 | 2,878.5 | 2,895.5 | 2,878.5 | 2,888.5 | +14 | +0.5% | 380 |
| 2023/06/09 | 2,865 | 2,874.5 | 2,865 | 2,874.5 | +13 | +0.5% | 80 |
| 2023/06/08 | 2,883 | 2,883 | 2,861.5 | 2,861.5 | -14 | -0.5% | 80 |
| 2023/06/07 | 2,882.5 | 2,882.5 | 2,875.5 | 2,875.5 | +1.5 | +0.1% | 30 |
| 2023/06/06 | 2,854.5 | 2,876 | 2,854.5 | 2,874 | -12.5 | -0.4% | 370 |
| 2023/06/05 | 2,887 | 2,887 | 2,885.5 | 2,886.5 | +64.5 | +2.3% | 830 |
| 2023/06/02 | 2,833 | 2,833 | 2,822 | 2,822 | +8 | +0.3% | 70 |
| 2023/06/01 | 2,777 | 2,814 | 2,777 | 2,814 | +1 | ±0% | 870 |
| 2023/05/31 | 2,827 | 2,827 | 2,813 | 2,813 | -42.5 | -1.5% | 1,340 |
| 2023/05/30 | 2,849.5 | 2,855.5 | 2,840.5 | 2,855.5 | +6 | +0.2% | 940 |
| 2023/05/29 | 2,860 | 2,864.5 | 2,849.5 | 2,849.5 | +63 | +2.3% | 1,120 |
501～
550
件表示中 / 1077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
