4,409
+19 (+0.43%)
株価：2024/11/25 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,465 | 3,479 | 3,465 | 3,477 | +12 | +0.3% | 520 |
| 2024/01/30 | 3,493 | 3,493 | 3,465 | 3,465 | -16 | -0.5% | 110 |
| 2024/01/29 | 3,473 | 3,481 | 3,473 | 3,481 | +18 | +0.5% | 360 |
| 2024/01/26 | 3,463 | 3,463 | 3,462 | 3,463 | +7 | +0.2% | 300 |
| 2024/01/25 | 3,484 | 3,484 | 3,456 | 3,456 | -44 | -1.3% | 480 |
| 2024/01/24 | 3,471 | 3,500 | 3,468 | 3,500 | +52 | +1.5% | 170 |
| 2024/01/23 | 3,451 | 3,451 | 3,448 | 3,448 | -3 | -0.1% | 150 |
| 2024/01/22 | 3,450 | 3,452 | 3,447 | 3,451 | +31 | +0.9% | 340 |
| 2024/01/19 | 3,407 | 3,420 | 3,403 | 3,420 | +50 | +1.5% | 1,160 |
| 2024/01/18 | 3,376 | 3,377 | 3,370 | 3,370 | -3 | -0.1% | 320 |
| 2024/01/17 | 3,377 | 3,380 | 3,370 | 3,373 | +23 | +0.7% | 520 |
| 2024/01/16 | 3,342 | 3,350 | 3,342 | 3,350 | +14 | +0.4% | 7,010 |
| 2024/01/15 | 3,331 | 3,338 | 3,329 | 3,336 | +6 | +0.2% | 500 |
| 2024/01/12 | 3,333 | 3,337 | 3,330 | 3,330 | -23 | -0.7% | 350 |
| 2024/01/11 | 3,333 | 3,353 | 3,333 | 3,353 | +47 | +1.4% | 1,340 |
| 2024/01/10 | 3,313 | 3,313 | 3,301 | 3,306 | +16 | +0.5% | 850 |
| 2024/01/09 | 3,267 | 3,301 | 3,267 | 3,290 | +24 | +0.7% | 980 |
| 2024/01/05 | 3,266 | 3,266 | 3,262 | 3,266 | +20 | +0.6% | 1,410 |
| 2024/01/04 | 3,255 | 3,255 | 3,234 | 3,246 | -7 | -0.2% | 300 |
| 2023/12/29 | 3,252 | 3,253 | 3,252 | 3,253 | +2 | +0.1% | 360 |
| 2023/12/28 | 3,299 | 3,299 | 3,251 | 3,251 | -17 | -0.5% | 120 |
| 2023/12/27 | 3,268 | 3,273 | 3,215 | 3,268 | +17 | +0.5% | 1,620 |
| 2023/12/26 | 3,269 | 3,269 | 3,249 | 3,251 | +12 | +0.4% | 360 |
| 2023/12/25 | 3,225 | 3,241 | 3,225 | 3,239 | +2 | +0.1% | 490 |
| 2023/12/22 | 3,249 | 3,249 | 3,237 | 3,237 | -6 | -0.2% | 410 |
| 2023/12/21 | 3,285 | 3,285 | 3,240 | 3,243 | -42 | -1.3% | 120 |
| 2023/12/20 | 3,294 | 3,295 | 3,285 | 3,285 | +16 | +0.5% | 150 |
| 2023/12/19 | 3,240 | 3,269 | 3,239 | 3,269 | - | - | 110 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 3,254 | 3,254 | 3,215 | 3,220 | +10 | +0.3% | 530 |
| 2023/12/14 | 3,231 | 3,232 | 3,207 | 3,210 | -39 | -1.2% | 320 |
| 2023/12/13 | 3,247 | 3,249 | 3,247 | 3,249 | +23 | +0.7% | 340 |
| 2023/12/12 | 3,247 | 3,247 | 3,226 | 3,226 | +4 | +0.1% | 1,040 |
| 2023/12/11 | 3,217 | 3,222 | 3,217 | 3,222 | +70 | +2.2% | 150 |
| 2023/12/08 | 3,202 | 3,202 | 3,152 | 3,152 | -57 | -1.8% | 240 |
| 2023/12/07 | 3,225 | 3,225 | 3,209 | 3,209 | -39 | -1.2% | 460 |
| 2023/12/06 | 3,271 | 3,271 | 3,237 | 3,248 | - | - | 120 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 3,228 | 3,240 | 3,225 | 3,240 | -11 | -0.3% | 480 |
| 2023/12/01 | 3,252 | 3,252 | 3,245 | 3,251 | +21 | +0.7% | 300 |
| 2023/11/30 | 3,228 | 3,230 | 3,228 | 3,230 | +5 | +0.2% | 30 |
| 2023/11/29 | 3,239 | 3,239 | 3,225 | 3,225 | -25 | -0.8% | 140 |
| 2023/11/28 | 3,297 | 3,297 | 3,250 | 3,250 | -9 | -0.3% | 140 |
| 2023/11/27 | 3,268 | 3,276 | 3,259 | 3,259 | -15 | -0.5% | 1,440 |
| 2023/11/24 | 3,278 | 3,284 | 3,274 | 3,274 | +32 | +1% | 650 |
| 2023/11/22 | 3,231 | 3,242 | 3,231 | 3,242 | +11 | +0.3% | 170 |
| 2023/11/21 | 3,250 | 3,251 | 3,229 | 3,231 | +1 | ±0% | 660 |
| 2023/11/20 | 3,256 | 3,256 | 3,230 | 3,230 | -44 | -1.3% | 440 |
| 2023/11/17 | 3,277 | 3,277 | 3,274 | 3,274 | -1 | ±0% | 920 |
| 2023/11/16 | 3,275 | 3,276 | 3,270 | 3,275 | +5 | +0.2% | 470 |
201～
250
件表示中 / 895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
