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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,750 | 2,750 | 2,735 | 2,737.5 | +25.5 | +0.9% | 410 |
| 2022/08/25 | 2,717 | 2,717 | 2,707.5 | 2,712 | +28 | +1% | 200 |
| 2022/08/24 | 2,691.5 | 2,696.5 | 2,683.5 | 2,684 | -26 | -1% | 3,490 |
| 2022/08/23 | 2,742.5 | 2,750 | 2,710 | 2,710 | -50.5 | -1.8% | 1,630 |
| 2022/08/22 | 2,750.5 | 2,764.5 | 2,750.5 | 2,760.5 | -19.5 | -0.7% | 3,970 |
| 2022/08/19 | 2,775 | 2,787 | 2,775 | 2,780 | +27 | +1% | 2,380 |
| 2022/08/18 | 2,755 | 2,755 | 2,749.5 | 2,753 | -5.5 | -0.2% | 410 |
| 2022/08/17 | 2,750 | 2,763 | 2,750 | 2,758.5 | +25.5 | +0.9% | 860 |
| 2022/08/16 | 2,724 | 2,733 | 2,724 | 2,733 | +19 | +0.7% | 720 |
| 2022/08/15 | 2,713 | 2,718.5 | 2,712 | 2,714 | +33.5 | +1.2% | 2,410 |
| 2022/08/12 | 2,672 | 2,683 | 2,672 | 2,680.5 | +28.5 | +1.1% | 980 |
| 2022/08/10 | 2,666.5 | 2,666.5 | 2,652 | 2,652 | -14 | -0.5% | 310 |
| 2022/08/09 | 2,672 | 2,672 | 2,660.5 | 2,666 | -6 | -0.2% | 510 |
| 2022/08/08 | 2,652 | 2,680 | 2,652 | 2,672 | +28 | +1.1% | 1,760 |
| 2022/08/05 | 2,628 | 2,644 | 2,628 | 2,644 | -3 | -0.1% | 450 |
| 2022/08/04 | 2,644 | 2,647 | 2,643 | 2,647 | +52 | +2% | 310 |
| 2022/08/03 | 2,600 | 2,602.5 | 2,589 | 2,595 | +45 | +1.8% | 2,050 |
| 2022/08/02 | 2,577.5 | 2,577.5 | 2,550 | 2,550 | -49 | -1.9% | 780 |
| 2022/08/01 | 2,620.5 | 2,620.5 | 2,595 | 2,599 | -26 | -1% | 42,730 |
| 2022/07/29 | 2,627 | 2,631 | 2,625 | 2,625 | +28.5 | +1.1% | 99,250 |
| 2022/07/28 | 2,600 | 2,612 | 2,593.5 | 2,596.5 | +14.5 | +0.6% | 350 |
| 2022/07/27 | 2,573.5 | 2,587.5 | 2,573.5 | 2,582 | +11 | +0.4% | 57,020 |
| 2022/07/26 | 2,572.5 | 2,576 | 2,570 | 2,571 | +3 | +0.1% | 130 |
| 2022/07/25 | 2,571.5 | 2,578 | 2,561.5 | 2,568 | -52 | -2% | 1,740 |
| 2022/07/22 | 2,606.5 | 2,620 | 2,606.5 | 2,620 | -2 | -0.1% | 1,120 |
| 2022/07/21 | 2,630 | 2,630 | 2,610.5 | 2,622 | +14.5 | +0.6% | 610 |
| 2022/07/20 | 2,601.5 | 2,613 | 2,601.5 | 2,607.5 | +75.5 | +3% | 4,320 |
| 2022/07/19 | 2,526.5 | 2,540 | 2,526.5 | 2,532 | +7 | +0.3% | 1,530 |
| 2022/07/15 | 2,532.5 | 2,532.5 | 2,522.5 | 2,525 | +19.5 | +0.8% | 2,380 |
| 2022/07/14 | 2,504 | 2,505.5 | 2,489.5 | 2,505.5 | -1.5 | -0.1% | 110 |
| 2022/07/13 | 2,530 | 2,530 | 2,500 | 2,507 | -12.5 | -0.5% | 200 |
| 2022/07/12 | 2,535 | 2,537 | 2,468 | 2,519.5 | -20 | -0.8% | 1,540 |
| 2022/07/11 | 2,544 | 2,545 | 2,534.5 | 2,539.5 | +14.5 | +0.6% | 1,140 |
| 2022/07/08 | 2,521.5 | 2,534.5 | 2,520 | 2,525 | +20.5 | +0.8% | 1,860 |
| 2022/07/07 | 2,505 | 2,506 | 2,492 | 2,504.5 | +36.5 | +1.5% | 1,910 |
| 2022/07/06 | 2,475.5 | 2,489 | 2,468 | 2,468 | -32 | -1.3% | 720 |
| 2022/07/05 | 2,492 | 2,501.5 | 2,491.5 | 2,500 | +44 | +1.8% | 590 |
| 2022/07/04 | 2,420 | 2,456 | 2,420 | 2,456 | +46 | +1.9% | 220 |
| 2022/07/01 | 2,457 | 2,457 | 2,410 | 2,410 | -62.5 | -2.5% | 920 |
| 2022/06/30 | 2,451.5 | 2,497 | 2,451.5 | 2,472.5 | +11.5 | +0.5% | 140 |
| 2022/06/29 | 2,489 | 2,492 | 2,461 | 2,461 | -64 | -2.5% | 1,250 |
| 2022/06/28 | 2,523 | 2,530.5 | 2,513 | 2,525 | +2 | +0.1% | 3,050 |
| 2022/06/27 | 2,515 | 2,526 | 2,499 | 2,523 | +57.5 | +2.3% | 1,090 |
| 2022/06/24 | 2,439.5 | 2,469.5 | 2,438 | 2,465.5 | +39 | +1.6% | 1,300 |
| 2022/06/23 | 2,448.5 | 2,450 | 2,426.5 | 2,426.5 | -1 | ±0% | 200 |
| 2022/06/22 | 2,445 | 2,446 | 2,427.5 | 2,427.5 | +23.5 | +1% | 610 |
| 2022/06/21 | 2,395.5 | 2,406.5 | 2,391.5 | 2,404 | +28 | +1.2% | 240 |
| 2022/06/20 | 2,371 | 2,381.5 | 2,360 | 2,376 | +10 | +0.4% | 2,010 |
| 2022/06/17 | 2,322 | 2,380 | 2,320.5 | 2,366 | -56 | -2.3% | 1,160 |
| 2022/06/16 | 2,441.5 | 2,448 | 2,422 | 2,422 | -45 | -1.8% | 1,430 |
551～
600
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
