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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,485 | 2,485 | 2,403 | 2,467 | +31.5 | +1.3% | 1,290 |
| 2022/06/14 | 2,405 | 2,435.5 | 2,402 | 2,435.5 | -27.5 | -1.1% | 4,210 |
| 2022/06/13 | 2,513.5 | 2,525.5 | 2,463 | 2,463 | -100.5 | -3.9% | 13,410 |
| 2022/06/10 | 2,595 | 2,595 | 2,562 | 2,563.5 | -64.5 | -2.5% | 1,630 |
| 2022/06/09 | 2,629.5 | 2,636.5 | 2,625 | 2,628 | -1.5 | -0.1% | 970 |
| 2022/06/08 | 2,610 | 2,633.5 | 2,610 | 2,629.5 | +39 | +1.5% | 1,650 |
| 2022/06/07 | 2,587 | 2,592.5 | 2,585 | 2,590.5 | +21 | +0.8% | 1,770 |
| 2022/06/06 | 2,580 | 2,580 | 2,559.5 | 2,569.5 | -11.5 | -0.4% | 830 |
| 2022/06/03 | 2,580 | 2,588.5 | 2,578.5 | 2,581 | +39.5 | +1.6% | 53,780 |
| 2022/06/02 | 2,549.5 | 2,549.5 | 2,531.5 | 2,541.5 | -2.5 | -0.1% | 1,480 |
| 2022/06/01 | 2,533.5 | 2,553 | 2,533.5 | 2,544 | +10.5 | +0.4% | 1,300 |
| 2022/05/31 | 2,525.5 | 2,544 | 2,525.5 | 2,533.5 | -1.5 | -0.1% | 1,290 |
| 2022/05/30 | 2,522.5 | 2,535 | 2,518 | 2,535 | +92 | +3.8% | 2,310 |
| 2022/05/27 | 2,453 | 2,453 | 2,443 | 2,443 | +40 | +1.7% | 300 |
| 2022/05/26 | 2,449 | 2,449 | 2,403 | 2,403 | +3 | +0.1% | 170 |
| 2022/05/25 | 2,440 | 2,440 | 2,382.5 | 2,400 | +7.5 | +0.3% | 640 |
| 2022/05/24 | 2,407 | 2,407 | 2,392.5 | 2,392.5 | -4.5 | -0.2% | 1,510 |
| 2022/05/23 | 2,397 | 2,397 | 2,374.5 | 2,397 | +10 | +0.4% | 1,360 |
| 2022/05/20 | 2,388.5 | 2,390 | 2,373 | 2,387 | -10 | -0.4% | 2,100 |
| 2022/05/19 | 2,377 | 2,410.5 | 2,375 | 2,397 | -106 | -4.2% | 3,400 |
| 2022/05/18 | 2,511 | 2,511 | 2,499.5 | 2,503 | +25.5 | +1% | 410 |
| 2022/05/17 | 2,461.5 | 2,489 | 2,461.5 | 2,477.5 | +26.5 | +1.1% | 460 |
| 2022/05/16 | 2,480 | 2,482.5 | 2,438.5 | 2,451 | +21 | +0.9% | 8,540 |
| 2022/05/13 | 2,464 | 2,464 | 2,410 | 2,430 | +16 | +0.7% | 1,050 |
| 2022/05/12 | 2,432.5 | 2,482.5 | 2,414 | 2,414 | -75.5 | -3% | 2,240 |
| 2022/05/11 | 2,478 | 2,490 | 2,475.5 | 2,489.5 | +1 | ±0% | 380 |
| 2022/05/10 | 2,475 | 2,492 | 2,425 | 2,488.5 | -48.5 | -1.9% | 1,940 |
| 2022/05/09 | 2,538.5 | 2,540 | 2,523.5 | 2,537 | -29.5 | -1.1% | 2,380 |
| 2022/05/06 | 2,568.5 | 2,569 | 2,557 | 2,566.5 | +0.5 | ±0% | 2,500 |
| 2022/05/02 | 2,504 | 2,571 | 2,504 | 2,566 | -39.5 | -1.5% | 54,620 |
| 2022/04/28 | 2,576.5 | 2,605.5 | 2,569.5 | 2,605.5 | +63.5 | +2.5% | 53,520 |
| 2022/04/27 | 2,525 | 2,547 | 2,523.5 | 2,542 | -76 | -2.9% | 58,040 |
| 2022/04/26 | 2,604 | 2,622 | 2,601 | 2,618 | +26 | +1% | 1,030 |
| 2022/04/25 | 2,605.5 | 2,606 | 2,588.5 | 2,592 | -83.5 | -3.1% | 7,410 |
| 2022/04/22 | 2,730 | 2,730 | 2,665 | 2,675.5 | -54.5 | -2% | 1,180 |
| 2022/04/21 | 2,731 | 2,735.5 | 2,728 | 2,730 | +15.5 | +0.6% | 2,820 |
| 2022/04/20 | 2,725 | 2,729 | 2,704 | 2,714.5 | +40 | +1.5% | 12,800 |
| 2022/04/19 | 2,658.5 | 2,681.5 | 2,657.5 | 2,674.5 | +48 | +1.8% | 5,970 |
| 2022/04/18 | 2,621 | 2,626.5 | 2,615 | 2,626.5 | -9.5 | -0.4% | 2,610 |
| 2022/04/15 | 2,654 | 2,654 | 2,626 | 2,636 | -17 | -0.6% | 1,100 |
| 2022/04/14 | 2,645.5 | 2,654 | 2,643.5 | 2,653 | +14.5 | +0.5% | 2,730 |
| 2022/04/13 | 2,624 | 2,638.5 | 2,624 | 2,638.5 | +22 | +0.8% | 2,680 |
| 2022/04/12 | 2,620.5 | 2,626.5 | 2,605.5 | 2,616.5 | -32.5 | -1.2% | 1,410 |
| 2022/04/11 | 2,642.5 | 2,654 | 2,641 | 2,649 | -5.5 | -0.2% | 2,300 |
| 2022/04/08 | 2,653 | 2,660.5 | 2,644.5 | 2,654.5 | +31 | +1.2% | 41,050 |
| 2022/04/07 | 2,627.5 | 2,628 | 2,621 | 2,623.5 | -45 | -1.7% | 39,370 |
| 2022/04/06 | 2,667.5 | 2,669 | 2,663 | 2,668.5 | -6.5 | -0.2% | 7,470 |
| 2022/04/05 | 2,674.5 | 2,677.5 | 2,672 | 2,675 | +17 | +0.6% | 4,540 |
| 2022/04/04 | 2,649.5 | 2,658 | 2,640 | 2,658 | +7.5 | +0.3% | 1,120 |
| 2022/04/01 | 2,638.5 | 2,660.5 | 2,637 | 2,650.5 | -33 | -1.2% | 2,510 |
601～
650
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
