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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,689 | 1,701 | 1,684.5 | 1,700.5 | +16 | +0.9% | 149,790 |
| 2023/03/10 | 1,689.5 | 1,689.5 | 1,680.5 | 1,684.5 | -36 | -2.1% | 78,620 |
| 2023/03/09 | 1,722 | 1,722.5 | 1,717.5 | 1,720.5 | +8 | +0.5% | 21,350 |
| 2023/03/08 | 1,716 | 1,716.5 | 1,711 | 1,712.5 | -28.5 | -1.6% | 100,030 |
| 2023/03/07 | 1,736.5 | 1,742.5 | 1,736.5 | 1,741 | +1.5 | +0.1% | 33,270 |
| 2023/03/06 | 1,732.5 | 1,742 | 1,730.5 | 1,739.5 | +43 | +2.5% | 77,910 |
| 2023/03/03 | 1,696.5 | 1,698 | 1,693 | 1,696.5 | +21 | +1.3% | 52,370 |
| 2023/03/02 | 1,686 | 1,689.5 | 1,671 | 1,675.5 | -26 | -1.5% | 116,610 |
| 2023/03/01 | 1,694.5 | 1,701.5 | 1,690 | 1,701.5 | -1.5 | -0.1% | 16,670 |
| 2023/02/28 | 1,705 | 1,708.5 | 1,703 | 1,703 | +10.5 | +0.6% | 112,860 |
| 2023/02/27 | 1,692 | 1,697 | 1,692 | 1,692.5 | -23.5 | -1.4% | 117,950 |
| 2023/02/24 | 1,716.5 | 1,720 | 1,715.5 | 1,716 | +8.5 | +0.5% | 63,600 |
| 2023/02/22 | 1,706.5 | 1,711 | 1,706 | 1,707.5 | -33 | -1.9% | 237,750 |
| 2023/02/21 | 1,745.5 | 1,745.5 | 1,739.5 | 1,740.5 | -8.5 | -0.5% | 96,350 |
| 2023/02/20 | 1,744 | 1,749 | 1,741.5 | 1,749 | +0.5 | ±0% | 36,090 |
| 2023/02/17 | 1,753 | 1,756.5 | 1,748.5 | 1,748.5 | -55.5 | -3.1% | 220,650 |
| 2023/02/16 | 1,798.5 | 1,804.5 | 1,798.5 | 1,804 | +33.5 | +1.9% | 55,700 |
| 2023/02/15 | 1,777 | 1,778.5 | 1,770 | 1,770.5 | +6.5 | +0.4% | 31,390 |
| 2023/02/14 | 1,768 | 1,768 | 1,763.5 | 1,764 | +29 | +1.7% | 55,700 |
| 2023/02/13 | 1,735 | 1,735.5 | 1,729 | 1,735 | -13.5 | -0.8% | 131,540 |
| 2023/02/10 | 1,754 | 1,754 | 1,745.5 | 1,748.5 | -25.5 | -1.4% | 60,780 |
| 2023/02/09 | 1,771 | 1,776 | 1,770 | 1,774 | -33.5 | -1.9% | 553,830 |
| 2023/02/08 | 1,798.5 | 1,808 | 1,798 | 1,807.5 | +37 | +2.1% | 138,790 |
| 2023/02/07 | 1,768.5 | 1,774 | 1,768.5 | 1,770.5 | -2.5 | -0.1% | 34,380 |
| 2023/02/06 | 1,776 | 1,777.5 | 1,769.5 | 1,773 | -12 | -0.7% | 665,230 |
| 2023/02/03 | 1,786 | 1,788 | 1,780.5 | 1,785 | +18.5 | +1% | 200,150 |
| 2023/02/02 | 1,766 | 1,767.5 | 1,762.5 | 1,766.5 | +58 | +3.4% | 483,070 |
| 2023/02/01 | 1,708 | 1,711 | 1,705.5 | 1,708.5 | +26 | +1.5% | 96,370 |
| 2023/01/31 | 1,694 | 1,694 | 1,682.5 | 1,682.5 | -33.5 | -2% | 232,860 |
| 2023/01/30 | 1,721 | 1,724 | 1,715 | 1,716 | +17.5 | +1% | 78,210 |
| 2023/01/27 | 1,698 | 1,701 | 1,696.5 | 1,698.5 | +14 | +0.8% | 65,740 |
| 2023/01/26 | 1,680 | 1,684.5 | 1,677 | 1,684.5 | +15.5 | +0.9% | 82,630 |
| 2023/01/25 | 1,671.5 | 1,673 | 1,666.5 | 1,669 | -15 | -0.9% | 54,000 |
| 2023/01/24 | 1,681.5 | 1,685.5 | 1,680.5 | 1,684 | +36.5 | +2.2% | 90,690 |
| 2023/01/23 | 1,645 | 1,648.5 | 1,644 | 1,647.5 | +37 | +2.3% | 99,100 |
| 2023/01/20 | 1,608 | 1,610.5 | 1,607 | 1,610.5 | -6.5 | -0.4% | 63,230 |
| 2023/01/19 | 1,621 | 1,621 | 1,616 | 1,617 | -27 | -1.6% | 131,140 |
| 2023/01/18 | 1,635 | 1,645.5 | 1,634 | 1,644 | +15 | +0.9% | 131,590 |
| 2023/01/17 | 1,635.5 | 1,636 | 1,627.5 | 1,629 | -9.5 | -0.6% | 87,690 |
| 2023/01/16 | 1,634 | 1,642 | 1,634 | 1,638.5 | +14.5 | +0.9% | 127,850 |
| 2023/01/13 | 1,627 | 1,629.5 | 1,620 | 1,624 | +1 | +0.1% | 167,000 |
| 2023/01/12 | 1,621 | 1,623.5 | 1,619 | 1,623 | +29 | +1.8% | 132,830 |
| 2023/01/11 | 1,594.5 | 1,597 | 1,593 | 1,594 | +17 | +1.1% | 117,560 |
| 2023/01/10 | 1,579.5 | 1,580.5 | 1,574.5 | 1,577 | +42.5 | +2.8% | 138,970 |
| 2023/01/06 | 1,533 | 1,538.5 | 1,532.5 | 1,534.5 | -18 | -1.2% | 45,250 |
| 2023/01/05 | 1,559 | 1,559 | 1,546.5 | 1,552.5 | -1 | -0.1% | 26,100 |
| 2023/01/04 | 1,544.5 | 1,555 | 1,525 | 1,553.5 | -2 | -0.1% | 78,880 |
| 2022/12/30 | 1,557.5 | 1,559 | 1,554.5 | 1,555.5 | +29.5 | +1.9% | 83,020 |
| 2022/12/29 | 1,525.5 | 1,527 | 1,523 | 1,526 | -16 | -1% | 191,640 |
| 2022/12/28 | 1,541.5 | 1,544 | 1,539 | 1,542 | -34.5 | -2.2% | 334,300 |
601～
650
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
