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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,655 | 2,656.5 | 2,647.5 | 2,656.5 | -26.5 | -1% | 58,910 |
| 2025/01/10 | 2,676 | 2,685.5 | 2,669 | 2,683 | -6 | -0.2% | 12,490 |
| 2025/01/09 | 2,688 | 2,693.5 | 2,682 | 2,689 | -15 | -0.6% | 34,140 |
| 2025/01/08 | 2,714 | 2,714 | 2,697 | 2,704 | -33 | -1.2% | 51,280 |
| 2025/01/07 | 2,744.5 | 2,746 | 2,721.5 | 2,737 | +20.5 | +0.8% | 31,360 |
| 2025/01/06 | 2,724.5 | 2,724.5 | 2,712 | 2,716.5 | -21.5 | -0.8% | 29,120 |
| 2024/12/30 | 2,738 | 2,739.5 | 2,730.5 | 2,738 | -31.5 | -1.1% | 92,710 |
| 2024/12/27 | 2,782 | 2,791 | 2,767 | 2,769.5 | -12.5 | -0.4% | 12,640 |
| 2024/12/26 | 2,772.5 | 2,789.5 | 2,772.5 | 2,782 | +10 | +0.4% | 84,270 |
| 2024/12/25 | 2,787.5 | 2,787.5 | 2,762 | 2,772 | +31 | +1.1% | 22,970 |
| 2024/12/24 | 2,776.5 | 2,776.5 | 2,734 | 2,741 | -45.5 | -1.6% | 90,210 |
| 2024/12/23 | 2,728 | 2,786.5 | 2,720.5 | 2,786.5 | +109.5 | +4.1% | 143,480 |
| 2024/12/20 | 2,700 | 2,700 | 2,669 | 2,677 | -24.5 | -0.9% | 65,450 |
| 2024/12/19 | 2,702 | 2,712 | 2,699 | 2,701.5 | -109.5 | -3.9% | 214,030 |
| 2024/12/18 | 2,800 | 2,811.5 | 2,799.5 | 2,811 | -8 | -0.3% | 92,020 |
| 2024/12/17 | 2,820.5 | 2,822.5 | 2,816.5 | 2,819 | +38.5 | +1.4% | 139,720 |
| 2024/12/16 | 2,778.5 | 2,787.5 | 2,777.5 | 2,780.5 | +5 | +0.2% | 75,810 |
| 2024/12/13 | 2,780 | 2,780 | 2,764.5 | 2,775.5 | ±0 | ±0% | 70,690 |
| 2024/12/12 | 2,770.5 | 2,775.5 | 2,770.5 | 2,775.5 | +44.5 | +1.6% | 23,410 |
| 2024/12/11 | 2,729.5 | 2,731 | 2,726 | 2,731 | -1.5 | -0.1% | 114,950 |
| 2024/12/10 | 2,730 | 2,735 | 2,730 | 2,732.5 | -22.5 | -0.8% | 61,960 |
| 2024/12/09 | 2,751 | 2,757 | 2,751 | 2,755 | +22 | +0.8% | 79,120 |
| 2024/12/06 | 2,730 | 2,735 | 2,728.5 | 2,733 | -3.5 | -0.1% | 44,230 |
| 2024/12/05 | 2,739 | 2,739.5 | 2,736 | 2,736.5 | +19 | +0.7% | 57,140 |
| 2024/12/04 | 2,715.5 | 2,720 | 2,713 | 2,717.5 | +14.5 | +0.5% | 43,290 |
| 2024/12/03 | 2,695 | 2,703 | 2,695 | 2,703 | +36 | +1.3% | 70,360 |
| 2024/12/02 | 2,668.5 | 2,670.5 | 2,666.5 | 2,667 | +6 | +0.2% | 31,500 |
| 2024/11/29 | 2,661 | 2,665 | 2,651 | 2,661 | +5 | +0.2% | 51,550 |
| 2024/11/28 | 2,660 | 2,660 | 2,651.5 | 2,656 | -14.5 | -0.5% | 17,350 |
| 2024/11/27 | 2,670 | 2,675 | 2,666.5 | 2,670.5 | +8.5 | +0.3% | 34,170 |
| 2024/11/26 | 2,653.5 | 2,662 | 2,645 | 2,662 | -9 | -0.3% | 28,300 |
| 2024/11/25 | 2,671.5 | 2,671.5 | 2,666 | 2,671 | +19 | +0.7% | 35,330 |
| 2024/11/22 | 2,646.5 | 2,652 | 2,643.5 | 2,652 | +18.5 | +0.7% | 39,110 |
| 2024/11/21 | 2,652 | 2,652 | 2,625.5 | 2,633.5 | -19 | -0.7% | 73,180 |
| 2024/11/20 | 2,671.5 | 2,671.5 | 2,646 | 2,652.5 | +18.5 | +0.7% | 26,040 |
| 2024/11/19 | 2,648.5 | 2,648.5 | 2,625 | 2,634 | +6 | +0.2% | 25,680 |
| 2024/11/18 | 2,627.5 | 2,630 | 2,618 | 2,628 | -25.5 | -1% | 53,740 |
| 2024/11/15 | 2,674.5 | 2,674.5 | 2,653.5 | 2,653.5 | -35 | -1.3% | 20,010 |
| 2024/11/14 | 2,687.5 | 2,696 | 2,687.5 | 2,688.5 | ±0 | ±0% | 30,830 |
| 2024/11/13 | 2,690 | 2,694.5 | 2,688 | 2,688.5 | -11.5 | -0.4% | 32,470 |
| 2024/11/12 | 2,701.5 | 2,706 | 2,699 | 2,700 | -12 | -0.4% | 21,720 |
| 2024/11/11 | 2,715 | 2,715 | 2,708 | 2,712 | +9 | +0.3% | 39,960 |
| 2024/11/08 | 2,703.5 | 2,706 | 2,700 | 2,703 | +34.5 | +1.3% | 87,910 |
| 2024/11/07 | 2,662 | 2,670 | 2,656.5 | 2,668.5 | +36 | +1.4% | 89,190 |
| 2024/11/06 | 2,593 | 2,632.5 | 2,589 | 2,632.5 | -28.5 | -1.1% | 94,870 |
| 2024/11/05 | 2,564.5 | 2,661 | 2,554 | 2,661 | +97 | +3.8% | 21,910 |
| 2024/11/01 | 2,560 | 2,565 | 2,550.5 | 2,564 | -45 | -1.7% | 40,950 |
| 2024/10/31 | 2,606 | 2,609.5 | 2,598.5 | 2,609 | -35 | -1.3% | 76,380 |
| 2024/10/30 | 2,642.5 | 2,652.5 | 2,641.5 | 2,644 | +30 | +1.1% | 27,210 |
| 2024/10/29 | 2,616.5 | 2,617 | 2,609 | 2,614 | -18.5 | -0.7% | 9,890 |
151～
200
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
