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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,873 | 1,900 | 1,868 | 1,870 | -1 | -0.1% | 257,240 |
| 2022/07/29 | 1,861.5 | 1,871.5 | 1,861.5 | 1,871 | +49.5 | +2.7% | 100,830 |
| 2022/07/28 | 1,822.5 | 1,823 | 1,819 | 1,821.5 | +37.5 | +2.1% | 39,170 |
| 2022/07/27 | 1,782.5 | 1,784.5 | 1,778.5 | 1,784 | -3 | -0.2% | 34,170 |
| 2022/07/26 | 1,782.5 | 1,787 | 1,781 | 1,787 | -13.5 | -0.7% | 29,860 |
| 2022/07/25 | 1,797.5 | 1,803 | 1,796.5 | 1,800.5 | -19 | -1% | 159,990 |
| 2022/07/22 | 1,820 | 1,822.5 | 1,818 | 1,819.5 | +6 | +0.3% | 48,590 |
| 2022/07/21 | 1,804.5 | 1,813.5 | 1,800.5 | 1,813.5 | +24 | +1.3% | 25,980 |
| 2022/07/20 | 1,772 | 1,793.5 | 1,772 | 1,789.5 | +57.5 | +3.3% | 17,520 |
| 2022/07/19 | 1,715 | 1,755 | 1,715 | 1,732 | +15.5 | +0.9% | 13,640 |
| 2022/07/15 | 1,740.5 | 1,740.5 | 1,713 | 1,716.5 | +16 | +0.9% | 21,860 |
| 2022/07/14 | 1,749.5 | 1,749.5 | 1,695 | 1,700.5 | -12.5 | -0.7% | 48,820 |
| 2022/07/13 | 1,709 | 1,714 | 1,708 | 1,713 | -1.5 | -0.1% | 15,130 |
| 2022/07/12 | 1,786 | 1,786 | 1,712.5 | 1,714.5 | -31.5 | -1.8% | 4,540 |
| 2022/07/11 | 1,757 | 1,758 | 1,746 | 1,746 | -6 | -0.3% | 20,700 |
| 2022/07/08 | 1,756 | 1,759 | 1,750.5 | 1,752 | +23 | +1.3% | 22,830 |
| 2022/07/07 | 1,725.5 | 1,732 | 1,721 | 1,729 | +21.5 | +1.3% | 9,230 |
| 2022/07/06 | 1,708.5 | 1,721.5 | 1,707.5 | 1,707.5 | +13.5 | +0.8% | 10,670 |
| 2022/07/05 | 1,697.5 | 1,699.5 | 1,691 | 1,694 | +18.5 | +1.1% | 7,110 |
| 2022/07/04 | 1,679.5 | 1,680 | 1,669.5 | 1,675.5 | +18.5 | +1.1% | 53,680 |
| 2022/07/01 | 1,654 | 1,677 | 1,652.5 | 1,657 | -25.5 | -1.5% | 44,330 |
| 2022/06/30 | 1,693 | 1,695 | 1,681 | 1,682.5 | -17.5 | -1% | 21,190 |
| 2022/06/29 | 1,696.5 | 1,701 | 1,692.5 | 1,700 | -52.5 | -3% | 19,640 |
| 2022/06/28 | 1,751 | 1,760 | 1,742.5 | 1,752.5 | -18.5 | -1% | 7,840 |
| 2022/06/27 | 1,764.5 | 1,778 | 1,755.5 | 1,771 | +46.5 | +2.7% | 36,830 |
| 2022/06/24 | 1,704.5 | 1,726.5 | 1,698.5 | 1,724.5 | +44.5 | +2.6% | 31,640 |
| 2022/06/23 | 1,667.5 | 1,681.5 | 1,667 | 1,680 | +25 | +1.5% | 50,360 |
| 2022/06/22 | 1,675 | 1,677.5 | 1,655 | 1,655 | -9.5 | -0.6% | 21,750 |
| 2022/06/21 | 1,679.5 | 1,679.5 | 1,656 | 1,664.5 | +17 | +1% | 3,340 |
| 2022/06/20 | 1,650 | 1,657 | 1,635.5 | 1,647.5 | +12.5 | +0.8% | 44,160 |
| 2022/06/17 | 1,704.5 | 1,704.5 | 1,625 | 1,635 | -47.5 | -2.8% | 145,480 |
| 2022/06/16 | 1,695 | 1,713 | 1,681 | 1,682.5 | +26 | +1.6% | 53,580 |
| 2022/06/15 | 1,673.5 | 1,694 | 1,650 | 1,656.5 | -17 | -1% | 168,940 |
| 2022/06/14 | 1,658.5 | 1,674 | 1,650 | 1,673.5 | -16.5 | -1% | 164,610 |
| 2022/06/13 | 1,698.5 | 1,699 | 1,687 | 1,690 | -112.5 | -6.2% | 305,190 |
| 2022/06/10 | 1,797.5 | 1,804.5 | 1,794 | 1,802.5 | -39 | -2.1% | 73,470 |
| 2022/06/09 | 1,847.5 | 1,849.5 | 1,839.5 | 1,841.5 | -12 | -0.6% | 13,740 |
| 2022/06/08 | 1,827.5 | 1,860.5 | 1,827.5 | 1,853.5 | +26 | +1.4% | 59,300 |
| 2022/06/07 | 1,859.5 | 1,859.5 | 1,826.5 | 1,827.5 | -25 | -1.3% | 63,340 |
| 2022/06/06 | 1,836.5 | 1,854 | 1,836.5 | 1,852.5 | -37.5 | -2% | 15,980 |
| 2022/06/03 | 1,881 | 1,891.5 | 1,881 | 1,890 | +52.5 | +2.9% | 32,170 |
| 2022/06/02 | 1,845 | 1,845 | 1,829.5 | 1,837.5 | -12.5 | -0.7% | 12,220 |
| 2022/06/01 | 1,863 | 1,864.5 | 1,849 | 1,850 | -17 | -0.9% | 11,550 |
| 2022/05/31 | 1,920 | 1,920 | 1,860 | 1,867 | -32 | -1.7% | 63,640 |
| 2022/05/30 | 1,868 | 1,899 | 1,864.5 | 1,899 | +100.5 | +5.6% | 54,730 |
| 2022/05/27 | 1,803.5 | 1,850 | 1,793 | 1,798.5 | +56.5 | +3.2% | 373,310 |
| 2022/05/26 | 1,781 | 1,781 | 1,740.5 | 1,742 | +1 | +0.1% | 229,680 |
| 2022/05/25 | 1,738.5 | 1,744 | 1,731 | 1,741 | +8.5 | +0.5% | 28,380 |
| 2022/05/24 | 1,745 | 1,745 | 1,732.5 | 1,732.5 | -28.5 | -1.6% | 60,370 |
| 2022/05/23 | 1,758 | 1,762.5 | 1,750.5 | 1,761 | -2 | -0.1% | 89,480 |
751～
800
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
