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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/08/26 | 1,925 | 1,925 | 1,898 | 1,898 | +13 | +0.7% | 11,030 |
| 2022/08/25 | 1,869 | 1,885 | 1,869 | 1,885 | +21.5 | +1.2% | 3,450 |
| 2022/08/24 | 1,863.5 | 1,865.5 | 1,856 | 1,863.5 | -0.5 | ±0% | 11,100 |
| 2022/08/23 | 1,874 | 1,874 | 1,863 | 1,864 | -42.5 | -2.2% | 16,700 |
| 2022/08/22 | 1,906 | 1,912 | 1,906 | 1,906.5 | -44.5 | -2.3% | 12,700 |
| 2022/08/19 | 1,956 | 1,956.5 | 1,951 | 1,951 | +6.5 | +0.3% | 8,290 |
| 2022/08/18 | 1,946.5 | 1,949.5 | 1,942.5 | 1,944.5 | -32 | -1.6% | 8,330 |
| 2022/08/17 | 1,974.5 | 1,976.5 | 1,971.5 | 1,976.5 | +0.5 | ±0% | 9,130 |
| 2022/08/16 | 1,975 | 1,976 | 1,972.5 | 1,976 | +18.5 | +0.9% | 15,890 |
| 2022/08/15 | 1,956 | 1,959 | 1,955 | 1,957.5 | +28.5 | +1.5% | 46,240 |
| 2022/08/12 | 1,931.5 | 1,931.5 | 1,925 | 1,929 | +50 | +2.7% | 30,540 |
| 2022/08/10 | 1,888.5 | 1,888.5 | 1,879 | 1,879 | -31 | -1.6% | 12,590 |
| 2022/08/09 | 1,876.5 | 1,914 | 1,876.5 | 1,910 | -10 | -0.5% | 11,110 |
| 2022/08/08 | 1,906 | 1,920 | 1,906 | 1,920 | -16 | -0.8% | 10,210 |
| 2022/08/05 | 1,932 | 1,938 | 1,930 | 1,936 | +17.5 | +0.9% | 10,850 |
| 2022/08/04 | 1,916.5 | 1,922 | 1,915.5 | 1,918.5 | +43 | +2.3% | 33,450 |
| 2022/08/03 | 1,865 | 1,875.5 | 1,865 | 1,875.5 | +10.5 | +0.6% | 40,670 |
| 2022/08/02 | 1,871 | 1,874 | 1,864 | 1,865 | -5 | -0.3% | 129,780 |
701～
750
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
