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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,651 | 3,652 | 3,638 | 3,641 | -17 | -0.5% | 210 |
| 2024/02/28 | 3,654 | 3,658 | 3,654 | 3,658 | +8 | +0.2% | 530 |
| 2024/02/27 | 3,657 | 3,657 | 3,650 | 3,650 | -12 | -0.3% | 430 |
| 2024/02/26 | 3,670 | 3,670 | 3,653 | 3,662 | +43 | +1.2% | 1,250 |
| 2024/02/22 | 3,619 | 3,620 | 3,612 | 3,619 | +46 | +1.3% | 630 |
| 2024/02/21 | 3,575 | 3,575 | 3,564 | 3,573 | -21 | -0.6% | 170 |
| 2024/02/20 | 3,593 | 3,595 | 3,590 | 3,594 | +1 | ±0% | 230 |
| 2024/02/19 | 3,614 | 3,614 | 3,593 | 3,593 | -21 | -0.6% | 410 |
| 2024/02/16 | 3,608 | 3,616 | 3,608 | 3,614 | +10 | +0.3% | 540 |
| 2024/02/15 | 3,603 | 3,606 | 3,593 | 3,604 | +24 | +0.7% | 1,150 |
| 2024/02/14 | 3,585 | 3,590 | 3,574 | 3,580 | -18 | -0.5% | 1,740 |
| 2024/02/13 | 3,644 | 3,644 | 3,590 | 3,598 | +24 | +0.7% | 70 |
| 2024/02/09 | 3,575 | 3,577 | 3,574 | 3,574 | +21 | +0.6% | 270 |
| 2024/02/08 | 3,578 | 3,620 | 3,546 | 3,553 | +39 | +1.1% | 1,200 |
| 2024/02/07 | 3,514 | 3,514 | 3,514 | 3,514 | -10 | -0.3% | 220 |
| 2024/02/06 | 3,519 | 3,524 | 3,519 | 3,524 | +8 | +0.2% | 560 |
| 2024/02/05 | 3,522 | 3,528 | 3,516 | 3,516 | +58 | +1.7% | 11,960 |
| 2024/02/02 | 3,455 | 3,460 | 3,390 | 3,458 | +36 | +1.1% | 910 |
| 2024/02/01 | 3,447 | 3,447 | 3,418 | 3,422 | -55 | -1.6% | 960 |
| 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 |
301～
350
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
