4,386
+20 (+0.46%)
株価：2024/11/22 13:40
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,200 | 3,200 | 3,183 | 3,186 | +4 | +0.1% | 310 |
| 2023/08/30 | 3,172 | 3,182 | 3,172 | 3,182 | +51 | +1.6% | 390 |
| 2023/08/29 | 3,131 | 3,131 | 3,131 | 3,131 | +17 | +0.5% | 200 |
| 2023/08/28 | 3,130 | 3,130 | 3,114 | 3,114 | - | - | 390 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 3,116 | 3,127 | 3,116 | 3,127 | +38 | +1.2% | 80 |
| 2023/08/23 | 3,089 | 3,089 | 3,089 | 3,089 | -4 | -0.1% | 20 |
| 2023/08/22 | 3,102 | 3,102 | 3,093 | 3,093 | +37 | +1.2% | 50 |
| 2023/08/21 | 3,063 | 3,063 | 3,056 | 3,056 | -3 | -0.1% | 80 |
| 2023/08/18 | 3,096 | 3,096 | 3,059 | 3,059 | -49 | -1.6% | 270 |
| 2023/08/17 | 3,111 | 3,111 | 3,108 | 3,108 | -3 | -0.1% | 200 |
| 2023/08/16 | 3,112 | 3,114 | 3,110 | 3,111 | -40 | -1.3% | 390 |
| 2023/08/15 | 3,122 | 3,152 | 3,122 | 3,151 | +42 | +1.4% | 1,520 |
| 2023/08/14 | 3,104 | 3,109 | 3,104 | 3,109 | +3 | +0.1% | 310 |
| 2023/08/10 | 3,131 | 3,131 | 3,100 | 3,106 | -3 | -0.1% | 430 |
| 2023/08/09 | 3,109 | 3,109 | 3,109 | 3,109 | -1 | ±0% | 30 |
| 2023/08/08 | 3,107 | 3,110 | 3,107 | 3,110 | +34 | +1.1% | 640 |
| 2023/08/07 | 3,067 | 3,076 | 3,065 | 3,076 | -29 | -0.9% | 560 |
| 2023/08/04 | 3,115 | 3,115 | 3,099 | 3,105 | -19 | -0.6% | 700 |
| 2023/08/03 | 3,144 | 3,144 | 3,122 | 3,124 | -7 | -0.2% | 1,530 |
| 2023/08/02 | 3,146 | 3,151 | 3,131 | 3,131 | -33 | -1% | 950 |
| 2023/08/01 | 3,130 | 3,164 | 3,130 | 3,164 | +38 | +1.2% | 590 |
| 2023/07/31 | 3,080 | 3,126 | 3,080 | 3,126 | +73 | +2.4% | 1,030 |
| 2023/07/28 | 3,039 | 3,105 | 3,021 | 3,053 | -37 | -1.2% | 1,000 |
| 2023/07/27 | 3,090 | 3,090 | 3,080 | 3,090 | -12 | -0.4% | 2,320 |
| 2023/07/26 | 3,081 | 3,102 | 3,081 | 3,102 | -2 | -0.1% | 370 |
| 2023/07/25 | 3,091 | 3,106 | 3,091 | 3,104 | +15 | +0.5% | 720 |
| 2023/07/24 | 3,076 | 3,092 | 3,076 | 3,089 | +22 | +0.7% | 290 |
| 2023/07/21 | 3,067 | 3,067 | 3,061 | 3,067 | +3 | +0.1% | 70 |
| 2023/07/20 | 3,064 | 3,064 | 3,064 | 3,064 | +9 | +0.3% | 10 |
| 2023/07/19 | 3,034 | 3,059 | 3,034 | 3,055 | +41 | +1.4% | 320 |
| 2023/07/18 | 3,019 | 3,020 | 3,014 | 3,014 | +26.5 | +0.9% | 2,400 |
| 2023/07/14 | 3,000 | 3,000 | 2,976.5 | 2,987.5 | +3 | +0.1% | 3,840 |
| 2023/07/13 | 2,975 | 2,984.5 | 2,975 | 2,984.5 | +9.5 | +0.3% | 3,170 |
| 2023/07/12 | 2,977 | 2,977 | 2,971.5 | 2,975 | -13.5 | -0.5% | 380 |
| 2023/07/11 | 2,996 | 2,996 | 2,980 | 2,988.5 | -22.5 | -0.7% | 560 |
| 2023/07/10 | 3,030 | 3,030 | 3,011 | 3,011 | -42 | -1.4% | 340 |
| 2023/07/07 | 3,056 | 3,056 | 3,051 | 3,053 | -16 | -0.5% | 700 |
| 2023/07/06 | 3,099 | 3,099 | 3,069 | 3,069 | -30 | -1% | 3,680 |
| 2023/07/05 | 3,100 | 3,100 | 3,095 | 3,099 | -1 | ±0% | 500 |
| 2023/07/04 | 3,099 | 3,100 | 3,096 | 3,100 | +13 | +0.4% | 190 |
| 2023/07/03 | 3,099 | 3,099 | 3,086 | 3,087 | +24 | +0.8% | 1,510 |
| 2023/06/30 | 3,066 | 3,066 | 3,056 | 3,063 | +15 | +0.5% | 5,340 |
| 2023/06/29 | 3,049 | 3,049 | 3,044 | 3,048 | +26 | +0.9% | 770 |
| 2023/06/28 | 3,020 | 3,025 | 3,020 | 3,022 | +30 | +1% | 1,640 |
| 2023/06/27 | 2,987 | 2,994 | 2,987 | 2,992 | -18 | -0.6% | 1,140 |
| 2023/06/26 | 3,013 | 3,013 | 3,005 | 3,010 | -1 | ±0% | 5,350 |
| 2023/06/23 | 3,018 | 3,019 | 3,007 | 3,011 | +37.5 | +1.3% | 600 |
| 2023/06/22 | 2,992 | 3,002 | 2,973 | 2,973.5 | -23.5 | -0.8% | 2,240 |
| 2023/06/21 | 2,997.5 | 2,998 | 2,992 | 2,997 | -3 | -0.1% | 740 |
301～
350
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
