2,604
+29.5 (+1.15%)
株価：2024/06/18 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,634 | 1,642 | 1,634 | 1,638.5 | +14.5 | +0.9% | 127,850 |
| 2023/01/13 | 1,627 | 1,629.5 | 1,620 | 1,624 | +1 | +0.1% | 167,000 |
| 2023/01/12 | 1,621 | 1,623.5 | 1,619 | 1,623 | +29 | +1.8% | 132,830 |
| 2023/01/11 | 1,594.5 | 1,597 | 1,593 | 1,594 | +17 | +1.1% | 117,560 |
| 2023/01/10 | 1,579.5 | 1,580.5 | 1,574.5 | 1,577 | +42.5 | +2.8% | 138,970 |
| 2023/01/06 | 1,533 | 1,538.5 | 1,532.5 | 1,534.5 | -18 | -1.2% | 45,250 |
| 2023/01/05 | 1,559 | 1,559 | 1,546.5 | 1,552.5 | -1 | -0.1% | 26,100 |
| 2023/01/04 | 1,544.5 | 1,555 | 1,525 | 1,553.5 | -2 | -0.1% | 78,880 |
| 2022/12/30 | 1,557.5 | 1,559 | 1,554.5 | 1,555.5 | +29.5 | +1.9% | 83,020 |
| 2022/12/29 | 1,525.5 | 1,527 | 1,523 | 1,526 | -16 | -1% | 191,640 |
| 2022/12/28 | 1,541.5 | 1,544 | 1,539 | 1,542 | -34.5 | -2.2% | 334,300 |
| 2022/12/27 | 1,575 | 1,579 | 1,574 | 1,576.5 | +13 | +0.8% | 250,630 |
| 2022/12/26 | 1,562 | 1,575.5 | 1,559.5 | 1,563.5 | ±0 | ±0% | 52,140 |
| 2022/12/23 | 1,563.5 | 1,566 | 1,558 | 1,563.5 | -41.5 | -2.6% | 82,360 |
| 2022/12/22 | 1,603.5 | 1,607 | 1,601 | 1,605 | +18.5 | +1.2% | 66,830 |
| 2022/12/21 | 1,586 | 1,591 | 1,583 | 1,586.5 | +20.5 | +1.3% | 267,020 |
| 2022/12/20 | 1,582 | 1,583 | 1,561.5 | 1,566 | -35.5 | -2.2% | 202,450 |
| 2022/12/19 | 1,603 | 1,607 | 1,599 | 1,601.5 | -14.5 | -0.9% | 131,800 |
| 2022/12/16 | 1,619 | 1,620.5 | 1,612.5 | 1,616 | -55 | -3.3% | 479,560 |
| 2022/12/15 | 1,671 | 1,676 | 1,668.5 | 1,671 | -18.5 | -1.1% | 361,020 |
| 2022/12/14 | 1,683.5 | 1,690.5 | 1,682 | 1,689.5 | +22.5 | +1.3% | 956,610 |
| 2022/12/13 | 1,665.5 | 1,667.5 | 1,660.5 | 1,667 | +23 | +1.4% | 217,400 |
| 2022/12/12 | 1,641 | 1,644.5 | 1,639 | 1,644 | -18 | -1.1% | 132,740 |
| 2022/12/09 | 1,655 | 1,662.5 | 1,653.5 | 1,662 | +26.5 | +1.6% | 167,110 |
| 2022/12/08 | 1,637 | 1,638 | 1,627 | 1,635.5 | -11 | -0.7% | 29,930 |
| 2022/12/07 | 1,647 | 1,649 | 1,645 | 1,646.5 | -31 | -1.8% | 113,230 |
| 2022/12/06 | 1,679.5 | 1,684 | 1,677.5 | 1,677.5 | -27.5 | -1.6% | 785,210 |
| 2022/12/05 | 1,706.5 | 1,707 | 1,703 | 1,705 | -3.5 | -0.2% | 298,900 |
| 2022/12/02 | 1,700 | 1,710.5 | 1,700 | 1,708.5 | -9 | -0.5% | 459,190 |
| 2022/12/01 | 1,718 | 1,719.5 | 1,711.5 | 1,717.5 | +73.5 | +4.5% | 463,250 |
| 2022/11/30 | 1,640.5 | 1,647 | 1,640.5 | 1,644 | -19 | -1.1% | 26,100 |
| 2022/11/29 | 1,655.5 | 1,664 | 1,654.5 | 1,663 | ±0 | ±0% | 21,230 |
| 2022/11/28 | 1,674.5 | 1,674.5 | 1,662 | 1,663 | -32.5 | -1.9% | 53,630 |
| 2022/11/25 | 1,695.5 | 1,697 | 1,693.5 | 1,695.5 | +4 | +0.2% | 38,350 |
| 2022/11/24 | 1,691 | 1,694.5 | 1,691 | 1,691.5 | +39.5 | +2.4% | 93,760 |
| 2022/11/22 | 1,654 | 1,657 | 1,651 | 1,652 | -14 | -0.8% | 33,060 |
| 2022/11/21 | 1,667.5 | 1,668.5 | 1,662.5 | 1,666 | -3 | -0.2% | 20,540 |
| 2022/11/18 | 1,670 | 1,673.5 | 1,668.5 | 1,669 | -5.5 | -0.3% | 648,990 |
| 2022/11/17 | 1,678.5 | 1,679 | 1,672 | 1,674.5 | -23.5 | -1.4% | 991,640 |
| 2022/11/16 | 1,694.5 | 1,698.5 | 1,686 | 1,698 | +14 | +0.8% | 136,550 |
| 2022/11/15 | 1,674.5 | 1,684.5 | 1,674.5 | 1,684 | +8 | +0.5% | 44,560 |
| 2022/11/14 | 1,681 | 1,684 | 1,675 | 1,676 | +7.5 | +0.4% | 110,200 |
| 2022/11/11 | 1,661.5 | 1,669 | 1,656 | 1,668.5 | +116.5 | +7.5% | 269,900 |
| 2022/11/10 | 1,548 | 1,553.5 | 1,546.5 | 1,552 | -31 | -2% | 233,750 |
| 2022/11/09 | 1,588.5 | 1,593 | 1,580 | 1,583 | +15.5 | +1% | 57,730 |
| 2022/11/08 | 1,570 | 1,578 | 1,566.5 | 1,567.5 | +18 | +1.2% | 614,230 |
| 2022/11/07 | 1,541 | 1,553 | 1,538.5 | 1,549.5 | +12.5 | +0.8% | 71,050 |
| 2022/11/04 | 1,530 | 1,539.5 | 1,528.5 | 1,537 | -85.5 | -5.3% | 105,490 |
| 2022/11/02 | 1,616.5 | 1,622.5 | 1,613 | 1,622.5 | -18 | -1.1% | 49,270 |
| 2022/11/01 | 1,635 | 1,643 | 1,633.5 | 1,640.5 | -5 | -0.3% | 118,070 |
351～
400
件表示中 / 552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
