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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,468 | 2,494 | 2,450 | 2,452.5 | +20 | +0.8% | 420 |
| 2022/12/26 | 2,450 | 2,498 | 2,432.5 | 2,432.5 | +8.5 | +0.4% | 700 |
| 2022/12/23 | 2,420 | 2,427 | 2,415.5 | 2,424 | -27.5 | -1.1% | 1,640 |
| 2022/12/22 | 2,452 | 2,452 | 2,448 | 2,451.5 | +27.5 | +1.1% | 510 |
| 2022/12/21 | 2,402.5 | 2,424 | 2,402.5 | 2,424 | -28.5 | -1.2% | 1,230 |
| 2022/12/20 | 2,513 | 2,513 | 2,401.5 | 2,452.5 | -49.5 | -2% | 2,530 |
| 2022/12/19 | 2,525 | 2,525 | 2,497 | 2,502 | -49 | -1.9% | 2,420 |
| 2022/12/16 | 2,613.5 | 2,613.5 | 2,548 | 2,551 | -40.5 | -1.6% | 13,610 |
| 2022/12/15 | 2,586 | 2,593.5 | 2,586 | 2,591.5 | -16.5 | -0.6% | 14,240 |
| 2022/12/14 | 2,615 | 2,615 | 2,602.5 | 2,608 | -13.5 | -0.5% | 110 |
| 2022/12/13 | 2,600 | 2,623.5 | 2,600 | 2,621.5 | +60 | +2.3% | 570 |
| 2022/12/12 | 2,598.5 | 2,598.5 | 2,559 | 2,561.5 | -14 | -0.5% | 190 |
| 2022/12/09 | 2,607 | 2,607 | 2,574.5 | 2,575.5 | +9.5 | +0.4% | 860 |
| 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 |
651～
700
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
