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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,216 | 4,225 | 4,216 | 4,220 | +26 | +0.6% | 1,140 |
| 2024/06/25 | 4,196 | 4,198 | 4,167 | 4,194 | -16 | -0.4% | 970 |
| 2024/06/24 | 4,215 | 4,217 | 4,196 | 4,210 | +10 | +0.2% | 660 |
| 2024/06/21 | 4,199 | 4,200 | 4,195 | 4,200 | -1 | ±0% | 270 |
| 2024/06/20 | 4,250 | 4,250 | 4,188 | 4,201 | +18 | +0.4% | 680 |
| 2024/06/19 | 4,207 | 4,207 | 4,176 | 4,183 | +23 | +0.6% | 35,620 |
| 2024/06/18 | 4,154 | 4,163 | 4,154 | 4,160 | +31 | +0.8% | 460 |
| 2024/06/17 | 4,130 | 4,130 | 4,125 | 4,129 | -20 | -0.5% | 1,010 |
| 2024/06/14 | 4,120 | 4,189 | 4,119 | 4,149 | +40 | +1% | 260 |
| 2024/06/13 | 4,094 | 4,109 | 4,075 | 4,109 | +37 | +0.9% | 810 |
| 2024/06/12 | 4,069 | 4,072 | 4,051 | 4,072 | +21 | +0.5% | 200 |
| 2024/06/11 | 4,098 | 4,098 | 4,047 | 4,051 | +1 | ±0% | 950 |
| 2024/06/10 | 4,019 | 4,053 | 4,019 | 4,050 | +29 | +0.7% | 330 |
| 2024/06/07 | 4,020 | 4,022 | 4,017 | 4,021 | ±0 | ±0% | 460 |
| 2024/06/06 | 4,037 | 4,037 | 4,016 | 4,021 | +4 | +0.1% | 380 |
| 2024/06/05 | 3,969 | 4,017 | 3,965 | 4,017 | +37 | +0.9% | 550 |
| 2024/06/04 | 3,981 | 3,986 | 3,975 | 3,980 | -36 | -0.9% | 570 |
| 2024/06/03 | 4,005 | 4,016 | 4,003 | 4,016 | +69 | +1.7% | 380 |
| 2024/05/31 | 3,950 | 3,950 | 3,940 | 3,947 | -15 | -0.4% | 310 |
| 2024/05/30 | 3,998 | 3,998 | 3,962 | 3,962 | -38 | -1% | 230 |
| 2024/05/29 | 4,004 | 4,005 | 4,000 | 4,000 | -3 | -0.1% | 220 |
| 2024/05/28 | 3,991 | 4,069 | 3,991 | 4,003 | +12 | +0.3% | 430 |
| 2024/05/27 | 3,983 | 3,993 | 3,983 | 3,991 | +11 | +0.3% | 600 |
| 2024/05/24 | 4,000 | 4,000 | 3,980 | 3,980 | -36 | -0.9% | 70 |
| 2024/05/23 | 4,003 | 4,017 | 3,965 | 4,016 | +25 | +0.6% | 660 |
| 2024/05/22 | 4,030 | 4,030 | 3,988 | 3,991 | +11 | +0.3% | 450 |
| 2024/05/21 | 3,979 | 3,982 | 3,979 | 3,980 | +15 | +0.4% | 270 |
| 2024/05/20 | 4,024 | 4,024 | 3,959 | 3,965 | +11 | +0.3% | 980 |
| 2024/05/17 | 3,960 | 3,960 | 3,950 | 3,954 | +36 | +0.9% | 40 |
| 2024/05/16 | 3,926 | 3,929 | 3,880 | 3,918 | -8 | -0.2% | 480 |
| 2024/05/15 | 3,927 | 3,928 | 3,905 | 3,926 | +23 | +0.6% | 290 |
| 2024/05/14 | 3,885 | 3,904 | 3,885 | 3,903 | +18 | +0.5% | 360 |
| 2024/05/13 | 3,887 | 3,887 | 3,882 | 3,885 | - | - | 50 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 3,850 | 3,855 | 3,850 | 3,853 | +5 | +0.1% | 210 |
| 2024/05/08 | 3,849 | 3,849 | 3,834 | 3,848 | +22 | +0.6% | 120 |
| 2024/05/07 | 3,788 | 3,828 | 3,788 | 3,826 | +69 | +1.8% | 270 |
| 2024/05/02 | 3,807 | 3,807 | 3,753 | 3,757 | -50 | -1.3% | 680 |
| 2024/05/01 | 3,872 | 3,872 | 3,802 | 3,807 | -35 | -0.9% | 490 |
| 2024/04/30 | 3,817 | 3,845 | 3,817 | 3,842 | +27 | +0.7% | 290 |
| 2024/04/26 | 3,791 | 3,815 | 3,791 | 3,815 | - | - | 80 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 3,737 | 3,756 | 3,737 | 3,754 | +60 | +1.6% | 1,150 |
| 2024/04/23 | 3,673 | 3,697 | 3,673 | 3,694 | +24 | +0.7% | 150 |
| 2024/04/22 | 3,670 | 3,670 | 3,670 | 3,670 | +18 | +0.5% | 10 |
| 2024/04/19 | 3,715 | 3,715 | 3,602 | 3,652 | -57 | -1.5% | 350 |
| 2024/04/18 | 3,720 | 3,720 | 3,698 | 3,709 | -23 | -0.6% | 250 |
| 2024/04/17 | 3,735 | 3,735 | 3,732 | 3,732 | +12 | +0.3% | 430 |
| 2024/04/16 | 3,724 | 3,727 | 3,717 | 3,720 | -35 | -0.9% | 160 |
| 2024/04/15 | 3,761 | 3,761 | 3,755 | 3,755 | -46 | -1.2% | 70 |
101～
150
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
