4,390
+24 (+0.55%)
株価：2024/11/22 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,635 | 2,635 | 2,612.5 | 2,615.5 | -40.5 | -1.5% | 860 |
| 2022/11/09 | 2,635.5 | 2,658 | 2,635.5 | 2,656 | -5 | -0.2% | 490 |
| 2022/11/08 | 2,673 | 2,673 | 2,660 | 2,661 | +21 | +0.8% | 1,040 |
| 2022/11/07 | 2,619.5 | 2,640 | 2,619 | 2,640 | +20.5 | +0.8% | 290 |
| 2022/11/04 | 2,618 | 2,620.5 | 2,611.5 | 2,619.5 | -87.5 | -3.2% | 1,320 |
| 2022/11/02 | 2,703.5 | 2,735.5 | 2,703 | 2,707 | -39 | -1.4% | 1,360 |
| 2022/11/01 | 2,754.5 | 2,754.5 | 2,741 | 2,746 | +7 | +0.3% | 1,370 |
| 2022/10/31 | 2,742 | 2,746 | 2,739 | 2,739 | +113.5 | +4.3% | 8,860 |
| 2022/10/28 | 2,639 | 2,642.5 | 2,625.5 | 2,625.5 | -41.5 | -1.6% | 99,580 |
| 2022/10/27 | 2,676 | 2,683 | 2,667 | 2,667 | -30 | -1.1% | 107,810 |
| 2022/10/26 | 2,704 | 2,704 | 2,692.5 | 2,697 | -5 | -0.2% | 99,120 |
| 2022/10/25 | 2,697 | 2,705 | 2,685.5 | 2,702 | +28 | +1% | 4,410 |
| 2022/10/24 | 2,670 | 2,683 | 2,663.5 | 2,674 | +51 | +1.9% | 5,790 |
| 2022/10/21 | 2,621.5 | 2,623 | 2,621.5 | 2,623 | -22.5 | -0.9% | 170 |
| 2022/10/20 | 2,633.5 | 2,645.5 | 2,622.5 | 2,645.5 | -13.5 | -0.5% | 580 |
| 2022/10/19 | 2,671.5 | 2,671.5 | 2,626.5 | 2,659 | +8.5 | +0.3% | 750 |
| 2022/10/18 | 2,630 | 2,658.5 | 2,625.5 | 2,650.5 | +90.5 | +3.5% | 3,210 |
| 2022/10/17 | 2,557 | 2,560 | 2,549 | 2,560 | -34.5 | -1.3% | 730 |
| 2022/10/14 | 2,525 | 2,595.5 | 2,525 | 2,594.5 | +89 | +3.6% | 3,060 |
| 2022/10/13 | 2,508 | 2,508 | 2,502.5 | 2,505.5 | +5.5 | +0.2% | 130 |
| 2022/10/12 | 2,493.5 | 2,500 | 2,489.5 | 2,500 | +13 | +0.5% | 280 |
| 2022/10/11 | 2,499 | 2,500 | 2,487 | 2,487 | -85 | -3.3% | 2,530 |
| 2022/10/07 | 2,569.5 | 2,579 | 2,569.5 | 2,572 | -39.5 | -1.5% | 90 |
| 2022/10/06 | 2,603 | 2,613.5 | 2,603 | 2,611.5 | +31 | +1.2% | 690 |
| 2022/10/05 | 2,584.5 | 2,584.5 | 2,575.5 | 2,580.5 | +36 | +1.4% | 8,440 |
| 2022/10/04 | 2,526 | 2,547.5 | 2,526 | 2,544.5 | +87.5 | +3.6% | 890 |
| 2022/10/03 | 2,448.5 | 2,461 | 2,443.5 | 2,457 | -30 | -1.2% | 107,850 |
| 2022/09/30 | 2,573 | 2,573 | 2,485 | 2,487 | -51 | -2% | 1,950 |
| 2022/09/29 | 2,538 | 2,538 | 2,530 | 2,538 | +54.5 | +2.2% | 220 |
| 2022/09/28 | 2,502 | 2,502 | 2,475 | 2,483.5 | -33 | -1.3% | 890 |
| 2022/09/27 | 2,490 | 2,521.5 | 2,490 | 2,516.5 | +26.5 | +1.1% | 440 |
| 2022/09/26 | 2,500 | 2,622.5 | 2,490 | 2,490 | -93 | -3.6% | 1,600 |
| 2022/09/22 | 2,567.5 | 2,583 | 2,559.5 | 2,583 | -42 | -1.6% | 950 |
| 2022/09/21 | 2,619 | 2,626 | 2,616 | 2,625 | -18 | -0.7% | 640 |
| 2022/09/20 | 2,641 | 2,645 | 2,639.5 | 2,643 | +18 | +0.7% | 660 |
| 2022/09/16 | 2,625.5 | 2,626 | 2,616.5 | 2,625 | -57 | -2.1% | 1,910 |
| 2022/09/15 | 2,675.5 | 2,682 | 2,670.5 | 2,682 | +4 | +0.1% | 500 |
| 2022/09/14 | 2,694.5 | 2,696 | 2,678 | 2,678 | -99 | -3.6% | 38,170 |
| 2022/09/13 | 2,799.5 | 2,799.5 | 2,773 | 2,777 | +19.5 | +0.7% | 2,090 |
| 2022/09/12 | 2,751.5 | 2,759.5 | 2,746 | 2,757.5 | +41 | +1.5% | 3,070 |
| 2022/09/09 | 2,724.5 | 2,732 | 2,714 | 2,716.5 | +9 | +0.3% | 5,640 |
| 2022/09/08 | 2,682 | 2,721.5 | 2,670.5 | 2,707.5 | +30.5 | +1.1% | 1,340 |
| 2022/09/07 | 2,659 | 2,677.5 | 2,645 | 2,677 | +28.5 | +1.1% | 1,560 |
| 2022/09/06 | 2,633 | 2,648.5 | 2,633 | 2,648.5 | +20 | +0.8% | 220 |
| 2022/09/05 | 2,646 | 2,646 | 2,627 | 2,628.5 | -17.5 | -0.7% | 500 |
| 2022/09/02 | 2,640.5 | 2,655 | 2,640.5 | 2,646 | +34.5 | +1.3% | 660 |
| 2022/09/01 | 2,617 | 2,617 | 2,600 | 2,611.5 | -33 | -1.2% | 580 |
| 2022/08/31 | 2,645 | 2,652 | 2,639 | 2,644.5 | -24 | -0.9% | 39,130 |
| 2022/08/30 | 2,691 | 2,691 | 2,662 | 2,668.5 | +8 | +0.3% | 37,640 |
| 2022/08/29 | 2,645.5 | 2,666 | 2,645 | 2,660.5 | -77 | -2.8% | 44,000 |
501～
550
件表示中 / 895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
