2,646.5
+13 (+0.49%)
株価：2024/11/22 14:17
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,412.5 | 2,421 | 2,412.5 | 2,420.5 | +36 | +1.5% | 183,780 |
| 2024/04/11 | 2,378 | 2,385 | 2,376.5 | 2,384.5 | -22 | -0.9% | 11,850 |
| 2024/04/10 | 2,393.5 | 2,406.5 | 2,393.5 | 2,406.5 | +8.5 | +0.4% | 7,770 |
| 2024/04/09 | 2,396 | 2,399 | 2,394 | 2,398 | +2 | +0.1% | 12,950 |
| 2024/04/08 | 2,395.5 | 2,399 | 2,373 | 2,396 | +24 | +1% | 17,510 |
| 2024/04/05 | 2,369 | 2,373 | 2,365 | 2,372 | -42 | -1.7% | 40,680 |
| 2024/04/04 | 2,416.5 | 2,416.5 | 2,413 | 2,414 | +22 | +0.9% | 4,290 |
| 2024/04/03 | 2,400 | 2,400.5 | 2,392 | 2,392 | -27.5 | -1.1% | 47,890 |
| 2024/04/02 | 2,419.5 | 2,432.5 | 2,416.5 | 2,419.5 | -10.5 | -0.4% | 11,930 |
| 2024/04/01 | 2,433.5 | 2,434 | 2,430 | 2,430 | +16 | +0.7% | 19,840 |
| 2024/03/29 | 2,413 | 2,421.5 | 2,410 | 2,414 | -7.5 | -0.3% | 7,840 |
| 2024/03/28 | 2,418.5 | 2,423 | 2,418.5 | 2,421.5 | -4.5 | -0.2% | 8,140 |
| 2024/03/27 | 2,423 | 2,426.5 | 2,421 | 2,426 | -2.5 | -0.1% | 48,200 |
| 2024/03/26 | 2,427 | 2,429.5 | 2,425 | 2,428.5 | -0.5 | ±0% | 9,480 |
| 2024/03/25 | 2,433 | 2,435 | 2,429 | 2,429 | -5 | -0.2% | 12,550 |
| 2024/03/22 | 2,435 | 2,435 | 2,427 | 2,434 | -3 | -0.1% | 17,270 |
| 2024/03/21 | 2,432.5 | 2,437 | 2,430 | 2,437 | +56.5 | +2.4% | 39,380 |
| 2024/03/19 | 2,381 | 2,389.5 | 2,375 | 2,380.5 | +3 | +0.1% | 29,420 |
| 2024/03/18 | 2,368.5 | 2,378 | 2,365.5 | 2,377.5 | -6.5 | -0.3% | 34,450 |
| 2024/03/15 | 2,388.5 | 2,390.5 | 2,383.5 | 2,384 | -22.5 | -0.9% | 17,730 |
| 2024/03/14 | 2,404.5 | 2,406.5 | 2,402.5 | 2,406.5 | -11 | -0.5% | 11,850 |
| 2024/03/13 | 2,418.5 | 2,418.5 | 2,413 | 2,417.5 | +16.5 | +0.7% | 30,800 |
| 2024/03/12 | 2,394.5 | 2,401 | 2,392 | 2,401 | +9.5 | +0.4% | 38,680 |
| 2024/03/11 | 2,395.5 | 2,395.5 | 2,384.5 | 2,391.5 | -36.5 | -1.5% | 189,130 |
| 2024/03/08 | 2,424 | 2,429 | 2,415.5 | 2,428 | +40 | +1.7% | 90,370 |
| 2024/03/07 | 2,392 | 2,394 | 2,381.5 | 2,388 | -0.5 | ±0% | 28,800 |
| 2024/03/06 | 2,384 | 2,388.5 | 2,382.5 | 2,388.5 | -61.5 | -2.5% | 62,720 |
| 2024/03/05 | 2,421.5 | 2,450 | 2,415.5 | 2,450 | +13 | +0.5% | 135,100 |
| 2024/03/04 | 2,435.5 | 2,438.5 | 2,433 | 2,437 | +28 | +1.2% | 94,980 |
| 2024/03/01 | 2,397.5 | 2,409 | 2,397.5 | 2,409 | +27.5 | +1.2% | 54,460 |
| 2024/02/29 | 2,374.5 | 2,381.5 | 2,372.5 | 2,381.5 | -7.5 | -0.3% | 77,280 |
| 2024/02/28 | 2,388.5 | 2,391.5 | 2,388.5 | 2,389 | +8.5 | +0.4% | 8,760 |
| 2024/02/27 | 2,384 | 2,385.5 | 2,380 | 2,380.5 | -3.5 | -0.1% | 10,860 |
| 2024/02/26 | 2,386 | 2,386.5 | 2,379 | 2,384 | +22.5 | +1% | 139,320 |
| 2024/02/22 | 2,360 | 2,363.5 | 2,350 | 2,361.5 | +32 | +1.4% | 115,970 |
| 2024/02/21 | 2,330 | 2,333 | 2,328 | 2,329.5 | -16 | -0.7% | 25,750 |
| 2024/02/20 | 2,355.5 | 2,355.5 | 2,345 | 2,345.5 | -15.5 | -0.7% | 136,230 |
| 2024/02/19 | 2,359 | 2,363 | 2,356 | 2,361 | -20 | -0.8% | 41,420 |
| 2024/02/16 | 2,388 | 2,388 | 2,378 | 2,381 | +7 | +0.3% | 70,780 |
| 2024/02/15 | 2,374.5 | 2,375 | 2,369.5 | 2,374 | +26.5 | +1.1% | 94,410 |
| 2024/02/14 | 2,347 | 2,350 | 2,345 | 2,347.5 | -34.5 | -1.4% | 312,760 |
| 2024/02/13 | 2,381.5 | 2,383 | 2,379.5 | 2,382 | +11.5 | +0.5% | 138,090 |
| 2024/02/09 | 2,371.5 | 2,373 | 2,367 | 2,370.5 | +0.5 | ±0% | 45,710 |
| 2024/02/08 | 2,391.5 | 2,391.5 | 2,367 | 2,370 | +11.5 | +0.5% | 58,980 |
| 2024/02/07 | 2,357 | 2,370 | 2,347.5 | 2,358.5 | ±0 | ±0% | 24,720 |
| 2024/02/06 | 2,351.5 | 2,362.5 | 2,351.5 | 2,358.5 | +5.5 | +0.2% | 31,010 |
| 2024/02/05 | 2,355.5 | 2,386 | 2,350 | 2,353 | -37 | -1.5% | 83,060 |
| 2024/02/02 | 2,342.5 | 2,390 | 2,337 | 2,390 | +89.5 | +3.9% | 145,020 |
| 2024/02/01 | 2,299 | 2,340 | 2,299 | 2,300.5 | -21 | -0.9% | 153,030 |
| 2024/01/31 | 2,320.5 | 2,323 | 2,317.5 | 2,321.5 | -37 | -1.6% | 69,660 |
151～
200
件表示中 / 658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
