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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,979 | 3,994 | 3,958 | 3,990 | +6 | +0.2% | 9,840 |
| 2025/03/07 | 4,054 | 4,054 | 3,984 | 3,984 | -122 | -3% | 920 |
| 2025/03/06 | 4,150 | 4,150 | 4,100 | 4,106 | -6 | -0.1% | 230 |
| 2025/03/05 | 4,100 | 4,112 | 4,100 | 4,112 | -20 | -0.5% | 60 |
| 2025/03/04 | 4,143 | 4,143 | 4,119 | 4,132 | -81 | -1.9% | 70 |
| 2025/03/03 | 4,238 | 4,238 | 4,213 | 4,213 | +69 | +1.7% | 460 |
| 2025/02/28 | 4,129 | 4,148 | 4,119 | 4,144 | -55 | -1.3% | 970 |
| 2025/02/27 | 4,183 | 4,200 | 4,170 | 4,199 | -20 | -0.5% | 690 |
| 2025/02/26 | 4,255 | 4,255 | 4,188 | 4,219 | -21 | -0.5% | 210 |
| 2025/02/25 | 4,280 | 4,280 | 4,240 | 4,240 | -96 | -2.2% | 1,580 |
| 2025/02/21 | 4,331 | 4,336 | 4,322 | 4,336 | +5 | +0.1% | 250 |
| 2025/02/20 | 4,360 | 4,360 | 4,331 | 4,331 | -42 | -1% | 8,030 |
| 2025/02/19 | 4,375 | 4,390 | 4,373 | 4,373 | +2 | ±0% | 740 |
| 2025/02/18 | 4,366 | 4,371 | 4,366 | 4,371 | +12 | +0.3% | 1,660 |
| 2025/02/17 | 4,385 | 4,385 | 4,358 | 4,359 | -29 | -0.7% | 240 |
| 2025/02/14 | 4,404 | 4,404 | 4,388 | 4,388 | +7 | +0.2% | 430 |
| 2025/02/13 | 4,371 | 4,388 | 4,371 | 4,381 | +10 | +0.2% | 90 |
| 2025/02/12 | 4,348 | 4,371 | 4,347 | 4,371 | +64 | +1.5% | 27,100 |
| 2025/02/10 | 4,293 | 4,307 | 4,292 | 4,307 | -20 | -0.5% | 250 |
| 2025/02/07 | 4,310 | 4,327 | 4,310 | 4,327 | -19 | -0.4% | 14,280 |
| 2025/02/06 | 4,332 | 4,346 | 4,327 | 4,346 | +28 | +0.6% | 530 |
| 2025/02/05 | 4,324 | 4,352 | 4,318 | 4,318 | -6 | -0.1% | 260 |
| 2025/02/04 | 4,371 | 4,371 | 4,324 | 4,324 | +6 | +0.1% | 510 |
| 2025/02/03 | 4,379 | 4,379 | 4,318 | 4,318 | -105 | -2.4% | 810 |
| 2025/01/31 | 4,413 | 4,432 | 4,412 | 4,423 | -6 | -0.1% | 410 |
| 2025/01/30 | 4,422 | 4,429 | 4,416 | 4,429 | -29 | -0.7% | 80,690 |
| 2025/01/29 | 4,451 | 4,458 | 4,451 | 4,458 | +53 | +1.2% | 60 |
| 2025/01/28 | 4,410 | 4,414 | 4,405 | 4,405 | -13 | -0.3% | 300 |
| 2025/01/27 | 4,474 | 4,474 | 4,418 | 4,418 | -58 | -1.3% | 80 |
| 2025/01/24 | 4,495 | 4,505 | 4,471 | 4,476 | -14 | -0.3% | 910 |
| 2025/01/23 | 4,470 | 4,490 | 4,470 | 4,490 | +34 | +0.8% | 360 |
| 2025/01/22 | 4,443 | 4,457 | 4,443 | 4,456 | +42 | +1% | 910 |
| 2025/01/21 | 4,434 | 4,434 | 4,414 | 4,414 | -7 | -0.2% | 200 |
| 2025/01/20 | 4,419 | 4,428 | 4,408 | 4,421 | +40 | +0.9% | 370 |
| 2025/01/17 | 4,361 | 4,381 | 4,350 | 4,381 | -26 | -0.6% | 160 |
| 2025/01/16 | 4,408 | 4,424 | 4,396 | 4,407 | +32 | +0.7% | 1,040 |
| 2025/01/15 | 4,386 | 4,386 | 4,374 | 4,375 | -11 | -0.3% | 780 |
| 2025/01/14 | 4,374 | 4,386 | 4,367 | 4,386 | -34 | -0.8% | 290 |
| 2025/01/10 | 4,467 | 4,467 | 4,420 | 4,420 | -8 | -0.2% | 130 |
| 2025/01/09 | 4,435 | 4,435 | 4,420 | 4,428 | -20 | -0.4% | 320 |
| 2025/01/08 | 4,460 | 4,460 | 4,432 | 4,448 | -16 | -0.4% | 500 |
| 2025/01/07 | 4,460 | 4,489 | 4,460 | 4,464 | +19 | +0.4% | 500 |
| 2025/01/06 | 4,445 | 4,449 | 4,437 | 4,445 | -25 | -0.6% | 1,430 |
| 2024/12/30 | 4,477 | 4,477 | 4,458 | 4,470 | -46 | -1% | 230 |
| 2024/12/27 | 4,515 | 4,530 | 4,506 | 4,516 | +2 | ±0% | 440 |
| 2024/12/26 | 4,504 | 4,517 | 4,503 | 4,514 | +34 | +0.8% | 560 |
| 2024/12/25 | 4,470 | 4,480 | 4,460 | 4,480 | +34 | +0.8% | 500 |
| 2024/12/24 | 4,463 | 4,463 | 4,446 | 4,446 | +16 | +0.4% | 390 |
| 2024/12/23 | 4,418 | 4,430 | 4,416 | 4,430 | +72 | +1.7% | 520 |
| 2024/12/20 | 4,375 | 4,396 | 4,358 | 4,358 | +35 | +0.8% | 90 |
51～
100
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
