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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 4,318 | 4,332 | 4,309 | 4,323 | -89 | -2% | 52,130 |
| 2024/12/18 | 4,407 | 4,412 | 4,407 | 4,412 | -11 | -0.2% | 60 |
| 2024/12/17 | 4,425 | 4,425 | 4,413 | 4,423 | +14 | +0.3% | 520 |
| 2024/12/16 | 4,400 | 4,410 | 4,400 | 4,409 | +13 | +0.3% | 28,170 |
| 2024/12/13 | 4,396 | 4,400 | 4,396 | 4,396 | -11 | -0.2% | 28,250 |
| 2024/12/12 | 4,401 | 4,407 | 4,396 | 4,407 | +40 | +0.9% | 340 |
| 2024/12/11 | 4,365 | 4,373 | 4,365 | 4,367 | +19 | +0.4% | 130 |
| 2024/12/10 | 4,353 | 4,362 | 4,348 | 4,348 | -1 | ±0% | 760 |
| 2024/12/09 | 4,349 | 4,349 | 4,349 | 4,349 | +1 | ±0% | 40 |
| 2024/12/06 | 4,350 | 4,350 | 4,331 | 4,348 | -2 | ±0% | 670 |
| 2024/12/05 | 4,345 | 4,361 | 4,345 | 4,350 | +24 | +0.6% | 560 |
| 2024/12/04 | 4,357 | 4,357 | 4,320 | 4,326 | +6 | +0.1% | 50 |
| 2024/12/03 | 4,327 | 4,327 | 4,320 | 4,320 | -7 | -0.2% | 30 |
| 2024/12/02 | 4,303 | 4,333 | 4,303 | 4,327 | +31 | +0.7% | 740 |
| 2024/11/29 | 4,330 | 4,330 | 4,296 | 4,296 | -53 | -1.2% | 510 |
| 2024/11/28 | 4,368 | 4,368 | 4,335 | 4,349 | -19 | -0.4% | 1,030 |
| 2024/11/27 | 4,440 | 4,440 | 4,368 | 4,368 | -31 | -0.7% | 600 |
| 2024/11/26 | 4,394 | 4,474 | 4,377 | 4,399 | -10 | -0.2% | 1,490 |
| 2024/11/25 | 4,398 | 4,409 | 4,398 | 4,409 | +19 | +0.4% | 120 |
| 2024/11/22 | 4,376 | 4,390 | 4,375 | 4,390 | +24 | +0.5% | 100 |
| 2024/11/21 | 4,400 | 4,400 | 4,359 | 4,366 | -37 | -0.8% | 420 |
| 2024/11/20 | 4,370 | 4,403 | 4,370 | 4,403 | +44 | +1% | 180 |
| 2024/11/19 | 4,324 | 4,359 | 4,324 | 4,359 | +19 | +0.4% | 50 |
| 2024/11/18 | 4,396 | 4,413 | 4,330 | 4,340 | -65 | -1.5% | 81,670 |
| 2024/11/15 | 4,436 | 4,436 | 4,405 | 4,405 | -31 | -0.7% | 2,850 |
| 2024/11/14 | 4,418 | 4,436 | 4,418 | 4,436 | +32 | +0.7% | 280 |
| 2024/11/13 | 4,422 | 4,422 | 4,398 | 4,404 | +24 | +0.5% | 1,840 |
| 2024/11/12 | 4,397 | 4,397 | 4,379 | 4,380 | -17 | -0.4% | 570 |
| 2024/11/11 | 4,389 | 4,397 | 4,370 | 4,397 | +49 | +1.1% | 400 |
| 2024/11/08 | 4,357 | 4,357 | 4,346 | 4,348 | +2 | ±0% | 260 |
| 2024/11/07 | 4,307 | 4,355 | 4,307 | 4,346 | +61 | +1.4% | 11,820 |
| 2024/11/06 | 4,168 | 4,288 | 4,168 | 4,285 | +142 | +3.4% | 249,280 |
| 2024/11/05 | 4,149 | 4,149 | 4,143 | 4,143 | -15 | -0.4% | 70 |
| 2024/11/01 | 4,181 | 4,181 | 4,129 | 4,158 | -73 | -1.7% | 470 |
| 2024/10/31 | 4,238 | 4,249 | 4,227 | 4,231 | -37 | -0.9% | 80 |
| 2024/10/30 | 4,285 | 4,285 | 4,268 | 4,268 | +5 | +0.1% | 200 |
| 2024/10/29 | 4,265 | 4,267 | 4,258 | 4,263 | -31 | -0.7% | 290 |
| 2024/10/28 | 4,264 | 4,297 | 4,264 | 4,294 | +74 | +1.8% | 950 |
| 2024/10/25 | 4,189 | 4,230 | 4,189 | 4,220 | -10 | -0.2% | 130 |
| 2024/10/24 | 4,222 | 4,248 | 4,222 | 4,230 | -7 | -0.2% | 800 |
| 2024/10/23 | 4,216 | 4,237 | 4,216 | 4,237 | +37 | +0.9% | 50 |
| 2024/10/22 | 4,182 | 4,210 | 4,182 | 4,200 | +20 | +0.5% | 6,550 |
| 2024/10/21 | 4,180 | 4,180 | 4,180 | 4,180 | +5 | +0.1% | 40 |
| 2024/10/18 | 4,192 | 4,192 | 4,169 | 4,175 | +9 | +0.2% | 40,880 |
| 2024/10/17 | 4,148 | 4,166 | 4,148 | 4,166 | +20 | +0.5% | 13,110 |
| 2024/10/16 | 4,133 | 4,146 | 4,133 | 4,146 | -46 | -1.1% | 540 |
| 2024/10/15 | 4,144 | 4,192 | 4,144 | 4,192 | +94 | +2.3% | 1,110 |
| 2024/10/11 | 4,103 | 4,103 | 4,098 | 4,098 | -23 | -0.6% | 30 |
| 2024/10/10 | 4,067 | 4,127 | 4,067 | 4,121 | +67 | +1.7% | 360 |
| 2024/10/09 | 4,021 | 4,054 | 4,021 | 4,054 | +35 | +0.9% | 20 |
101～
150
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
