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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 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 |
701～
750
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
