2,866
-23.5 (-0.81%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,879 | 2,879 | 2,866 | 2,866 | -23.5 | -0.8% | 72,350 |
| 2025/08/21 | 2,886.5 | 2,892 | 2,879 | 2,889.5 | -0.5 | ±0% | 19,550 |
| 2025/08/20 | 2,899.5 | 2,899.5 | 2,887 | 2,890 | -48.5 | -1.7% | 21,920 |
| 2025/08/19 | 2,945 | 2,945 | 2,936 | 2,938.5 | -10.5 | -0.4% | 71,250 |
| 2025/08/18 | 2,960 | 2,960 | 2,949 | 2,949 | -11 | -0.4% | 35,510 |
| 2025/08/15 | 2,957 | 2,961 | 2,953 | 2,960 | +2.5 | +0.1% | 47,010 |
| 2025/08/14 | 2,965 | 2,965 | 2,957 | 2,957.5 | -4 | -0.1% | 45,600 |
| 2025/08/13 | 2,956 | 2,964 | 2,956 | 2,961.5 | +34.5 | +1.2% | 78,140 |
| 2025/08/12 | 2,932.5 | 2,932.5 | 2,922 | 2,927 | +12 | +0.4% | 123,290 |
| 2025/08/08 | 2,914 | 2,918 | 2,908.5 | 2,915 | +9.5 | +0.3% | 16,270 |
| 2025/08/07 | 2,904 | 2,908.5 | 2,902 | 2,905.5 | +31 | +1.1% | 33,340 |
| 2025/08/06 | 2,852.5 | 2,875 | 2,852.5 | 2,874.5 | -21.5 | -0.7% | 36,020 |
| 2025/08/05 | 2,888 | 2,896 | 2,887.5 | 2,896 | +50 | +1.8% | 29,260 |
| 2025/08/04 | 2,840 | 2,864 | 2,838 | 2,846 | -33 | -1.1% | 60,570 |
| 2025/08/01 | 2,882.5 | 2,888.5 | 2,875 | 2,879 | -67.5 | -2.3% | 129,620 |
| 2025/07/31 | 2,921 | 2,948 | 2,921 | 2,946.5 | +39 | +1.3% | 46,830 |
| 2025/07/30 | 2,904.5 | 2,909 | 2,904 | 2,907.5 | -5.5 | -0.2% | 48,300 |
| 2025/07/29 | 2,913 | 2,915 | 2,910 | 2,913 | -4 | -0.1% | 35,310 |
| 2025/07/28 | 2,900 | 2,918.5 | 2,900 | 2,917 | +22.5 | +0.8% | 39,030 |
| 2025/07/25 | 2,895 | 2,899.5 | 2,894.5 | 2,894.5 | +2.5 | +0.1% | 58,620 |
| 2025/07/24 | 2,887.5 | 2,896 | 2,887.5 | 2,892 | +17 | +0.6% | 37,960 |
| 2025/07/23 | 2,876 | 2,877 | 2,868 | 2,875 | -10 | -0.3% | 37,020 |
| 2025/07/22 | 2,899 | 2,899 | 2,883 | 2,885 | +4 | +0.1% | 29,610 |
| 2025/07/18 | 2,875.5 | 2,883.5 | 2,875.5 | 2,881 | +19.5 | +0.7% | 32,910 |
| 2025/07/17 | 2,843 | 2,861.5 | 2,843 | 2,861.5 | +18.5 | +0.7% | 16,520 |
| 2025/07/16 | 2,843 | 2,848 | 2,841.5 | 2,843 | -18.5 | -0.6% | 18,420 |
| 2025/07/15 | 2,837.5 | 2,864 | 2,837.5 | 2,861.5 | +39 | +1.4% | 20,720 |
| 2025/07/14 | 2,829.5 | 2,829.5 | 2,821.5 | 2,822.5 | -18 | -0.6% | 18,740 |
| 2025/07/11 | 2,848.5 | 2,848.5 | 2,824.5 | 2,840.5 | -1.5 | -0.1% | 20,890 |
| 2025/07/10 | 2,849 | 2,849 | 2,840.5 | 2,842 | +15.5 | +0.5% | 26,260 |
| 2025/07/09 | 2,828.5 | 2,830 | 2,824 | 2,826.5 | -9 | -0.3% | 11,740 |
| 2025/07/08 | 2,828 | 2,836.5 | 2,825 | 2,835.5 | +1.5 | +0.1% | 18,250 |
| 2025/07/07 | 2,842.5 | 2,843 | 2,834 | 2,834 | -9 | -0.3% | 21,500 |
| 2025/07/04 | 2,846.5 | 2,849.5 | 2,841.5 | 2,843 | +16.5 | +0.6% | 60,000 |
| 2025/07/03 | 2,823.5 | 2,829 | 2,823.5 | 2,826.5 | +13.5 | +0.5% | 7,960 |
| 2025/07/02 | 2,805 | 2,814.5 | 2,801 | 2,813 | -9 | -0.3% | 96,180 |
| 2025/07/01 | 2,830 | 2,830.5 | 2,820 | 2,822 | -6 | -0.2% | 52,910 |
| 2025/06/30 | 2,818 | 2,829 | 2,817 | 2,828 | +20 | +0.7% | 71,540 |
| 2025/06/27 | 2,795 | 2,808 | 2,795 | 2,808 | +26 | +0.9% | 52,250 |
| 2025/06/26 | 2,776 | 2,782.5 | 2,775.5 | 2,782 | +6.5 | +0.2% | 29,320 |
| 2025/06/25 | 2,771.5 | 2,775.5 | 2,767.5 | 2,775.5 | +12.5 | +0.5% | 25,620 |
| 2025/06/24 | 2,745 | 2,763 | 2,744 | 2,763 | +65 | +2.4% | 43,410 |
| 2025/06/23 | 2,688 | 2,698 | 2,681.5 | 2,698 | -13.5 | -0.5% | 21,430 |
| 2025/06/20 | 2,704 | 2,711.5 | 2,700 | 2,711.5 | +11.5 | +0.4% | 31,660 |
| 2025/06/19 | 2,715 | 2,715 | 2,697 | 2,700 | -19 | -0.7% | 6,980 |
| 2025/06/18 | 2,706 | 2,719 | 2,706 | 2,719 | -13 | -0.5% | 38,620 |
| 2025/06/17 | 2,725 | 2,732.5 | 2,720 | 2,732 | +20 | +0.7% | 50,350 |
| 2025/06/16 | 2,706 | 2,712.5 | 2,704 | 2,712 | +22.5 | +0.8% | 36,390 |
| 2025/06/13 | 2,719 | 2,719 | 2,682.5 | 2,689.5 | -34.5 | -1.3% | 464,040 |
| 2025/06/12 | 2,725.5 | 2,726 | 2,716 | 2,724 | -8.5 | -0.3% | 67,820 |
1～
50
件表示中 / 841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
