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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,467 | 2,471.5 | 2,463.5 | 2,468.5 | +51.5 | +2.1% | 37,980 |
| 2024/08/13 | 2,408.5 | 2,417 | 2,407 | 2,417 | +17 | +0.7% | 64,250 |
| 2024/08/09 | 2,397 | 2,400 | 2,383.5 | 2,400 | +83 | +3.6% | 96,760 |
| 2024/08/08 | 2,307.5 | 2,336 | 2,307.5 | 2,317 | -52 | -2.2% | 27,290 |
| 2024/08/07 | 2,371.5 | 2,381.5 | 2,200 | 2,369 | -5.5 | -0.2% | 126,490 |
| 2024/08/06 | 2,366.5 | 2,419 | 2,359.5 | 2,374.5 | +93.5 | +4.1% | 565,460 |
| 2024/08/05 | 2,366.5 | 2,418.5 | 2,265 | 2,281 | -218.5 | -8.7% | 782,300 |
| 2024/08/02 | 2,447.5 | 2,526 | 2,418.5 | 2,499.5 | -47 | -1.8% | 228,780 |
| 2024/08/01 | 2,544 | 2,548.5 | 2,538 | 2,546.5 | -23 | -0.9% | 101,090 |
| 2024/07/31 | 2,455 | 2,569.5 | 2,455 | 2,569.5 | +85 | +3.4% | 20,100 |
| 2024/07/30 | 2,476 | 2,484.5 | 2,471 | 2,484.5 | -14 | -0.6% | 30,020 |
| 2024/07/29 | 2,488 | 2,500.5 | 2,488 | 2,498.5 | +31.5 | +1.3% | 43,340 |
| 2024/07/26 | 2,462.5 | 2,519 | 2,461.5 | 2,467 | -22 | -0.9% | 47,190 |
| 2024/07/25 | 2,493 | 2,497 | 2,485 | 2,489 | -63 | -2.5% | 42,400 |
| 2024/07/24 | 2,556 | 2,563.5 | 2,548.5 | 2,552 | -22.5 | -0.9% | 32,140 |
| 2024/07/23 | 2,581 | 2,581 | 2,572.5 | 2,574.5 | +19.5 | +0.8% | 42,380 |
| 2024/07/22 | 2,560 | 2,560.5 | 2,548.5 | 2,555 | -23 | -0.9% | 15,560 |
| 2024/07/19 | 2,575.5 | 2,578.5 | 2,567 | 2,578 | -75 | -2.8% | 55,300 |
| 2024/07/18 | 2,591 | 2,653 | 2,586 | 2,653 | ±0 | ±0% | 39,920 |
| 2024/07/17 | 2,655.5 | 2,656 | 2,646.5 | 2,653 | -13.5 | -0.5% | 75,900 |
| 2024/07/16 | 2,663 | 2,676 | 2,662.5 | 2,666.5 | +25 | +0.9% | 51,690 |
| 2024/07/12 | 2,638.5 | 2,653.5 | 2,631.5 | 2,641.5 | -57 | -2.1% | 120,370 |
| 2024/07/11 | 2,699.5 | 2,699.5 | 2,694 | 2,698.5 | +24 | +0.9% | 27,440 |
| 2024/07/10 | 2,675 | 2,677.5 | 2,673 | 2,674.5 | -4 | -0.1% | 37,450 |
| 2024/07/09 | 2,670 | 2,680.5 | 2,670 | 2,678.5 | +18.5 | +0.7% | 37,650 |
| 2024/07/08 | 2,650 | 2,661.5 | 2,650 | 2,660 | +21 | +0.8% | 108,050 |
| 2024/07/05 | 2,634 | 2,639 | 2,634 | 2,639 | +2.5 | +0.1% | 47,540 |
| 2024/07/04 | 2,634 | 2,638 | 2,634 | 2,636.5 | +21.5 | +0.8% | 19,690 |
| 2024/07/03 | 2,614.5 | 2,616 | 2,613.5 | 2,615 | +30 | +1.2% | 26,240 |
| 2024/07/02 | 2,584.5 | 2,587 | 2,579.5 | 2,585 | +1.5 | +0.1% | 17,100 |
| 2024/07/01 | 2,585 | 2,592 | 2,575 | 2,583.5 | -13.5 | -0.5% | 30,080 |
| 2024/06/28 | 2,596 | 2,601.5 | 2,594 | 2,597 | +21.5 | +0.8% | 26,450 |
| 2024/06/27 | 2,572 | 2,576.5 | 2,568 | 2,575.5 | -8.5 | -0.3% | 6,170 |
| 2024/06/26 | 2,576.5 | 2,584 | 2,576 | 2,584 | +28 | +1.1% | 19,980 |
| 2024/06/25 | 2,550 | 2,558.5 | 2,547.5 | 2,556 | -25 | -1% | 47,280 |
| 2024/06/24 | 2,581.5 | 2,584 | 2,571 | 2,581 | -8.5 | -0.3% | 53,820 |
| 2024/06/21 | 2,591 | 2,591 | 2,585.5 | 2,589.5 | -32.5 | -1.2% | 67,170 |
| 2024/06/20 | 2,614 | 2,623.5 | 2,610.5 | 2,622 | +13 | +0.5% | 125,420 |
| 2024/06/19 | 2,610 | 2,610.5 | 2,606.5 | 2,609 | +5 | +0.2% | 29,960 |
| 2024/06/18 | 2,606.5 | 2,608 | 2,600 | 2,604 | +29.5 | +1.1% | 42,540 |
| 2024/06/17 | 2,573 | 2,578 | 2,572.5 | 2,574.5 | +5 | +0.2% | 64,040 |
| 2024/06/14 | 2,555 | 2,569.5 | 2,555 | 2,569.5 | +4.5 | +0.2% | 26,600 |
| 2024/06/13 | 2,543 | 2,567 | 2,543 | 2,565 | +48 | +1.9% | 90,980 |
| 2024/06/12 | 2,517 | 2,518.5 | 2,515 | 2,517 | +21 | +0.8% | 32,900 |
| 2024/06/11 | 2,497 | 2,497 | 2,493.5 | 2,496 | +7.5 | +0.3% | 96,600 |
| 2024/06/10 | 2,496 | 2,496 | 2,485 | 2,488.5 | -7.5 | -0.3% | 53,660 |
| 2024/06/07 | 2,497 | 2,497 | 2,490 | 2,496 | +0.5 | ±0% | 77,350 |
| 2024/06/06 | 2,500 | 2,500 | 2,492 | 2,495.5 | +45.5 | +1.9% | 41,840 |
| 2024/06/05 | 2,451.5 | 2,453 | 2,445.5 | 2,450 | +13.5 | +0.6% | 40,590 |
| 2024/06/04 | 2,448 | 2,448 | 2,436.5 | 2,436.5 | -2 | -0.1% | 14,560 |
251～
300
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
