4,366
-37 (-0.84%)
株価：2024/11/21 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,792 | 3,792 | 3,762 | 3,762 | -37 | -1% | 15,990 |
| 2024/09/05 | 3,815 | 3,815 | 3,799 | 3,799 | -26 | -0.7% | 170 |
| 2024/09/04 | 3,846 | 3,850 | 3,825 | 3,825 | -137 | -3.5% | 700 |
| 2024/09/03 | 3,977 | 3,984 | 3,962 | 3,962 | -5 | -0.1% | 10,610 |
| 2024/09/02 | 3,970 | 3,976 | 3,956 | 3,967 | +67 | +1.7% | 260 |
| 2024/08/30 | 3,892 | 3,900 | 3,882 | 3,900 | +24 | +0.6% | 1,200 |
| 2024/08/29 | 3,876 | 3,876 | 3,876 | 3,876 | -35 | -0.9% | 300 |
| 2024/08/28 | 3,904 | 3,913 | 3,904 | 3,911 | -12 | -0.3% | 10,540 |
| 2024/08/27 | 3,905 | 3,925 | 3,905 | 3,923 | -20 | -0.5% | 37,880 |
| 2024/08/26 | 3,957 | 3,957 | 3,887 | 3,943 | +35 | +0.9% | 195,730 |
| 2024/08/23 | 3,900 | 3,930 | 3,900 | 3,908 | -25 | -0.6% | 150 |
| 2024/08/22 | 3,906 | 3,944 | 3,906 | 3,933 | +33 | +0.8% | 240 |
| 2024/08/21 | 3,970 | 3,970 | 3,900 | 3,900 | -70 | -1.8% | 360 |
| 2024/08/20 | 3,954 | 3,970 | 3,954 | 3,970 | +60 | +1.5% | 230 |
| 2024/08/19 | 3,970 | 3,970 | 3,910 | 3,910 | -80 | -2% | 2,060 |
| 2024/08/16 | 3,968 | 3,990 | 3,961 | 3,990 | +112 | +2.9% | 1,230 |
| 2024/08/15 | 3,831 | 3,887 | 3,831 | 3,878 | +47 | +1.2% | 1,590 |
| 2024/08/14 | 3,820 | 3,840 | 3,820 | 3,831 | +18 | +0.5% | 700 |
| 2024/08/13 | 3,810 | 3,813 | 3,770 | 3,813 | +3 | +0.1% | 880 |
| 2024/08/09 | 3,765 | 3,810 | 3,762 | 3,810 | +154 | +4.2% | 680 |
| 2024/08/08 | 3,700 | 3,700 | 3,635 | 3,656 | -82 | -2.2% | 380 |
| 2024/08/07 | 3,636 | 3,738 | 3,636 | 3,738 | +38 | +1% | 2,210 |
| 2024/08/06 | 3,664 | 3,700 | 3,650 | 3,700 | +143 | +4% | 42,220 |
| 2024/08/05 | 3,713 | 3,713 | 3,557 | 3,557 | -324 | -8.3% | 3,200 |
| 2024/08/02 | 3,900 | 3,907 | 3,881 | 3,881 | -112 | -2.8% | 1,770 |
| 2024/08/01 | 4,000 | 4,000 | 3,962 | 3,993 | -39 | -1% | 270 |
| 2024/07/31 | 4,001 | 4,039 | 4,000 | 4,032 | -10 | -0.2% | 122,640 |
| 2024/07/30 | 4,045 | 4,045 | 4,042 | 4,042 | -13 | -0.3% | 320 |
| 2024/07/29 | 4,024 | 4,074 | 4,024 | 4,055 | +35 | +0.9% | 940 |
| 2024/07/26 | 4,013 | 4,024 | 4,010 | 4,020 | +9 | +0.2% | 930 |
| 2024/07/25 | 4,041 | 4,047 | 4,008 | 4,011 | -110 | -2.7% | 1,750 |
| 2024/07/24 | 4,163 | 4,170 | 4,121 | 4,121 | -89 | -2.1% | 1,260 |
| 2024/07/23 | 4,224 | 4,224 | 4,210 | 4,210 | +15 | +0.4% | 410 |
| 2024/07/22 | 4,205 | 4,209 | 4,195 | 4,195 | -51 | -1.2% | 2,180 |
| 2024/07/19 | 4,199 | 4,304 | 4,199 | 4,246 | +8 | +0.2% | 420 |
| 2024/07/18 | 4,225 | 4,279 | 4,220 | 4,238 | -84 | -1.9% | 1,870 |
| 2024/07/17 | 4,340 | 4,360 | 4,322 | 4,322 | -16 | -0.4% | 4,510 |
| 2024/07/16 | 4,320 | 4,338 | 4,319 | 4,338 | +43 | +1% | 4,440 |
| 2024/07/12 | 4,348 | 4,348 | 4,264 | 4,295 | -111 | -2.5% | 1,160 |
| 2024/07/11 | 4,400 | 4,427 | 4,396 | 4,406 | +52 | +1.2% | 1,640 |
| 2024/07/10 | 4,350 | 4,357 | 4,350 | 4,354 | +17 | +0.4% | 410 |
| 2024/07/09 | 4,345 | 4,345 | 4,329 | 4,337 | +31 | +0.7% | 900 |
| 2024/07/08 | 4,343 | 4,343 | 4,298 | 4,306 | +9 | +0.2% | 3,510 |
| 2024/07/05 | 4,310 | 4,310 | 4,290 | 4,297 | -16 | -0.4% | 1,040 |
| 2024/07/04 | 4,296 | 4,313 | 4,296 | 4,313 | +19 | +0.4% | 260 |
| 2024/07/03 | 4,300 | 4,300 | 4,280 | 4,294 | +34 | +0.8% | 3,380 |
| 2024/07/02 | 4,256 | 4,260 | 4,250 | 4,260 | +11 | +0.3% | 440 |
| 2024/07/01 | 4,326 | 4,326 | 4,233 | 4,249 | -7 | -0.2% | 1,250 |
| 2024/06/28 | 4,248 | 4,261 | 4,244 | 4,256 | +38 | +0.9% | 720 |
| 2024/06/27 | 4,228 | 4,228 | 4,215 | 4,218 | -2 | ±0% | 390 |
51～
100
件表示中 / 894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
