2,652
+18.5 (+0.70%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,548 | 1,553.5 | 1,546.5 | 1,552 | -31 | -2% | 233,750 |
| 2022/11/09 | 1,588.5 | 1,593 | 1,580 | 1,583 | +15.5 | +1% | 57,730 |
| 2022/11/08 | 1,570 | 1,578 | 1,566.5 | 1,567.5 | +18 | +1.2% | 614,230 |
| 2022/11/07 | 1,541 | 1,553 | 1,538.5 | 1,549.5 | +12.5 | +0.8% | 71,050 |
| 2022/11/04 | 1,530 | 1,539.5 | 1,528.5 | 1,537 | -85.5 | -5.3% | 105,490 |
| 2022/11/02 | 1,616.5 | 1,622.5 | 1,613 | 1,622.5 | -18 | -1.1% | 49,270 |
| 2022/11/01 | 1,635 | 1,643 | 1,633.5 | 1,640.5 | -5 | -0.3% | 118,070 |
| 2022/10/31 | 1,646.5 | 1,650 | 1,642 | 1,645.5 | +61 | +3.8% | 130,310 |
| 2022/10/28 | 1,588 | 1,593.5 | 1,582 | 1,584.5 | -56.5 | -3.4% | 49,900 |
| 2022/10/27 | 1,638.5 | 1,644 | 1,635.5 | 1,641 | +4 | +0.2% | 56,270 |
| 2022/10/26 | 1,635.5 | 1,639.5 | 1,631 | 1,637 | +1.5 | +0.1% | 54,550 |
| 2022/10/25 | 1,635.5 | 1,640 | 1,630.5 | 1,635.5 | +15.5 | +1% | 50,730 |
| 2022/10/24 | 1,632 | 1,636 | 1,619 | 1,620 | +51.5 | +3.3% | 104,340 |
| 2022/10/21 | 1,570.5 | 1,574 | 1,565 | 1,568.5 | -14 | -0.9% | 106,640 |
| 2022/10/20 | 1,581 | 1,587 | 1,570 | 1,582.5 | -26.5 | -1.6% | 230,080 |
| 2022/10/19 | 1,617.5 | 1,620.5 | 1,608.5 | 1,609 | -5.5 | -0.3% | 405,430 |
| 2022/10/18 | 1,599 | 1,620 | 1,595 | 1,614.5 | +71.5 | +4.6% | 568,250 |
| 2022/10/17 | 1,535.5 | 1,545 | 1,533 | 1,543 | -76 | -4.7% | 62,850 |
| 2022/10/14 | 1,582.5 | 1,619 | 1,571.5 | 1,619 | +76.5 | +5% | 145,400 |
| 2022/10/13 | 1,550 | 1,550 | 1,542.5 | 1,542.5 | -17 | -1.1% | 52,700 |
| 2022/10/12 | 1,550 | 1,559.5 | 1,546 | 1,559.5 | ±0 | ±0% | 150,770 |
| 2022/10/11 | 1,568.5 | 1,573 | 1,556 | 1,559.5 | -83.5 | -5.1% | 130,450 |
| 2022/10/07 | 1,641.5 | 1,646 | 1,640.5 | 1,643 | -28.5 | -1.7% | 57,350 |
| 2022/10/06 | 1,668 | 1,673.5 | 1,666.5 | 1,671.5 | +17 | +1% | 16,540 |
| 2022/10/05 | 1,658.5 | 1,658.5 | 1,648.5 | 1,654.5 | +25 | +1.5% | 171,040 |
| 2022/10/04 | 1,618 | 1,631 | 1,617 | 1,629.5 | +56.5 | +3.6% | 80,060 |
| 2022/10/03 | 1,557 | 1,588 | 1,555 | 1,573 | -30 | -1.9% | 67,450 |
| 2022/09/30 | 1,610 | 1,611 | 1,596.5 | 1,603 | -40.5 | -2.5% | 66,150 |
| 2022/09/29 | 1,651 | 1,653.5 | 1,642 | 1,643.5 | +37 | +2.3% | 54,130 |
| 2022/09/28 | 1,622 | 1,628.5 | 1,596.5 | 1,606.5 | -26.5 | -1.6% | 30,060 |
| 2022/09/27 | 1,624 | 1,633 | 1,624 | 1,633 | +20 | +1.2% | 10,480 |
| 2022/09/26 | 1,624.5 | 1,689.5 | 1,611 | 1,613 | -51.5 | -3.1% | 65,610 |
| 2022/09/22 | 1,663.5 | 1,666.5 | 1,654 | 1,664.5 | -43.5 | -2.5% | 39,880 |
| 2022/09/21 | 1,710.5 | 1,713.5 | 1,706.5 | 1,708 | -21 | -1.2% | 17,200 |
| 2022/09/20 | 1,731 | 1,734.5 | 1,727 | 1,729 | +23.5 | +1.4% | 34,110 |
| 2022/09/16 | 1,708 | 1,710 | 1,705 | 1,705.5 | -45 | -2.6% | 18,030 |
| 2022/09/15 | 1,755 | 1,756.5 | 1,750 | 1,750.5 | +15 | +0.9% | 12,460 |
| 2022/09/14 | 1,739.5 | 1,743.5 | 1,733 | 1,735.5 | -109.5 | -5.9% | 81,830 |
| 2022/09/13 | 1,843.5 | 1,846 | 1,840.5 | 1,845 | +24 | +1.3% | 12,980 |
| 2022/09/12 | 1,820 | 1,825.5 | 1,817 | 1,821 | +30 | +1.7% | 31,710 |
| 2022/09/09 | 1,782.5 | 1,793 | 1,782.5 | 1,791 | +18 | +1% | 43,560 |
| 2022/09/08 | 1,768 | 1,775.5 | 1,768 | 1,773 | +44.5 | +2.6% | 20,980 |
| 2022/09/07 | 1,733 | 1,733 | 1,720 | 1,728.5 | -28.5 | -1.6% | 15,720 |
| 2022/09/06 | 1,752.5 | 1,765 | 1,752.5 | 1,757 | +13 | +0.7% | 7,300 |
| 2022/09/05 | 1,752 | 1,754.5 | 1,744 | 1,744 | -26.5 | -1.5% | 9,230 |
| 2022/09/02 | 1,755 | 1,778.5 | 1,755 | 1,770.5 | +15 | +0.9% | 13,020 |
| 2022/09/01 | 1,760.5 | 1,798 | 1,752.5 | 1,755.5 | -44.5 | -2.5% | 158,630 |
| 2022/08/31 | 1,785.5 | 1,802.5 | 1,785.5 | 1,800 | -14.5 | -0.8% | 52,030 |
| 2022/08/30 | 1,805 | 1,815 | 1,805 | 1,814.5 | +18 | +1% | 39,690 |
| 2022/08/29 | 1,795.5 | 1,804.5 | 1,791.5 | 1,796.5 | -101.5 | -5.3% | 88,750 |
501～
550
件表示中 / 659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
