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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,574 | 2,574 | 2,558 | 2,566 | -15 | -0.6% | 180 |
| 2022/12/07 | 2,600 | 2,600 | 2,577 | 2,581 | -32 | -1.2% | 590 |
| 2022/12/06 | 2,616.5 | 2,617 | 2,613 | 2,613 | +8.5 | +0.3% | 60 |
| 2022/12/05 | 2,600 | 2,605.5 | 2,600 | 2,604.5 | -18 | -0.7% | 160 |
| 2022/12/02 | 2,686 | 2,686 | 2,617.5 | 2,622.5 | -41.5 | -1.6% | 600 |
| 2022/12/01 | 2,649.5 | 2,679.5 | 2,649.5 | 2,664 | +47.5 | +1.8% | 630 |
| 2022/11/30 | 2,625 | 2,625 | 2,613.5 | 2,616.5 | -12.5 | -0.5% | 250 |
| 2022/11/29 | 2,637.5 | 2,637.5 | 2,625 | 2,629 | -17.5 | -0.7% | 670 |
| 2022/11/28 | 2,690.5 | 2,691.5 | 2,646.5 | 2,646.5 | -24 | -0.9% | 130 |
| 2022/11/25 | 2,674.5 | 2,690 | 2,669.5 | 2,670.5 | -4 | -0.1% | 430 |
| 2022/11/24 | 2,687.5 | 2,688.5 | 2,673.5 | 2,674.5 | -5 | -0.2% | 800 |
| 2022/11/22 | 2,690.5 | 2,690.5 | 2,679.5 | 2,679.5 | +27.5 | +1% | 930 |
| 2022/11/21 | 2,654 | 2,654.5 | 2,649 | 2,652 | +9.5 | +0.4% | 680 |
| 2022/11/18 | 2,630.5 | 2,648.5 | 2,630.5 | 2,642.5 | ±0 | ±0% | 640 |
| 2022/11/17 | 2,640 | 2,643 | 2,639 | 2,642.5 | +2.5 | +0.1% | 840 |
| 2022/11/16 | 2,663.5 | 2,663.5 | 2,640 | 2,640 | -23.5 | -0.9% | 50 |
| 2022/11/15 | 2,685.5 | 2,685.5 | 2,656 | 2,663.5 | +14.5 | +0.5% | 440 |
| 2022/11/14 | 2,637 | 2,656 | 2,637 | 2,649 | -25 | -0.9% | 1,460 |
| 2022/11/11 | 2,674 | 2,681.5 | 2,669 | 2,674 | +58.5 | +2.2% | 810 |
| 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 |
601～
650
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
