2,137
+11 (+0.52%)
株価：2025/08/22 15:24
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 配当貴族指数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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,135 | 2,141 | 2,135 | 2,137 | +11 | +0.5% | 1,651 |
| 2025/08/21 | 2,127 | 2,129 | 2,123 | 2,126 | +4 | +0.2% | 1,648 |
| 2025/08/20 | 2,129 | 2,133 | 2,122 | 2,122 | +14 | +0.7% | 29,207 |
| 2025/08/19 | 2,125 | 2,125 | 2,107 | 2,108 | -5 | -0.2% | 4,474 |
| 2025/08/18 | 2,130 | 2,130 | 2,110 | 2,113 | -5 | -0.2% | 3,291 |
| 2025/08/15 | 2,133 | 2,133 | 2,115 | 2,118 | +7 | +0.3% | 3,228 |
| 2025/08/14 | 2,110 | 2,125 | 2,110 | 2,111 | +6 | +0.3% | 3,184 |
| 2025/08/13 | 2,110 | 2,110 | 2,103 | 2,105 | +1 | ±0% | 5,121 |
| 2025/08/12 | 2,108 | 2,108 | 2,100 | 2,104 | +12 | +0.6% | 3,868 |
| 2025/08/08 | 2,090 | 2,092 | 2,084 | 2,092 | +14 | +0.7% | 5,875 |
| 2025/08/07 | 2,090 | 2,090 | 2,077 | 2,078 | -9 | -0.4% | 1,499 |
| 2025/08/06 | 2,078 | 2,087 | 2,076 | 2,087 | +18 | +0.9% | 10,888 |
| 2025/08/05 | 2,063 | 2,070 | 2,060 | 2,069 | +9 | +0.4% | 14,935 |
| 2025/08/04 | 2,064 | 2,064 | 2,043 | 2,060 | -45 | -2.1% | 16,193 |
| 2025/08/01 | 2,110 | 2,112 | 2,104 | 2,105 | +20 | +1% | 4,809 |
| 2025/07/31 | 2,100 | 2,123 | 2,083 | 2,085 | -22 | -1% | 4,948 |
| 2025/07/30 | 2,111 | 2,111 | 2,103 | 2,107 | -1 | ±0% | 1,433 |
| 2025/07/29 | 2,125 | 2,125 | 2,108 | 2,108 | -30 | -1.4% | 12,451 |
| 2025/07/28 | 2,158 | 2,158 | 2,128 | 2,138 | +19 | +0.9% | 16,411 |
| 2025/07/25 | 2,115 | 2,126 | 2,115 | 2,119 | +23 | +1.1% | 4,002 |
| 2025/07/24 | 2,112 | 2,112 | 2,086 | 2,096 | -8 | -0.4% | 16,215 |
| 2025/07/23 | 2,115 | 2,115 | 2,090 | 2,104 | +26 | +1.3% | 8,797 |
| 2025/07/22 | 2,080 | 2,080 | 2,073 | 2,078 | -32 | -1.5% | 11,869 |
| 2025/07/18 | 2,110 | 2,110 | 2,100 | 2,110 | +27 | +1.3% | 7,667 |
| 2025/07/17 | 2,071 | 2,083 | 2,071 | 2,083 | +14 | +0.7% | 1,811 |
| 2025/07/16 | 2,084 | 2,084 | 2,066 | 2,069 | -15 | -0.7% | 8,169 |
| 2025/07/15 | 2,099 | 2,099 | 2,080 | 2,084 | +13 | +0.6% | 2,773 |
| 2025/07/14 | 2,075 | 2,075 | 2,065 | 2,071 | -16 | -0.8% | 14,558 |
| 2025/07/11 | 2,084 | 2,090 | 2,075 | 2,087 | +27 | +1.3% | 6,340 |
| 2025/07/10 | 2,075 | 2,075 | 2,057 | 2,060 | -9 | -0.4% | 11,111 |
| 2025/07/09 | 2,050 | 2,071 | 2,050 | 2,069 | +19 | +0.9% | 3,315 |
| 2025/07/08 | 2,047 | 2,050 | 2,041 | 2,050 | +6 | +0.3% | 2,435 |
| 2025/07/07 | 2,043 | 2,046 | 2,032 | 2,044 | +8 | +0.4% | 20,405 |
| 2025/07/04 | 2,047 | 2,047 | 2,035 | 2,036 | +4 | +0.2% | 9,572 |
| 2025/07/03 | 2,029 | 2,034 | 2,026 | 2,032 | +7 | +0.3% | 1,816 |
| 2025/07/02 | 1,999 | 2,027 | 1,999 | 2,025 | +37 | +1.9% | 32,082 |
| 2025/07/01 | 1,981 | 1,989 | 1,981 | 1,988 | ±0 | ±0% | 2,428 |
| 2025/06/30 | 1,997 | 1,997 | 1,985 | 1,988 | +2 | +0.1% | 2,705 |
| 2025/06/27 | 1,986 | 1,989 | 1,980 | 1,986 | +11 | +0.6% | 1,600 |
| 2025/06/26 | 1,994 | 1,994 | 1,972 | 1,975 | -24 | -1.2% | 8,616 |
| 2025/06/25 | 1,998 | 1,999 | 1,987 | 1,999 | +5 | +0.3% | 3,119 |
| 2025/06/24 | 2,000 | 2,004 | 1,993 | 1,994 | +4 | +0.2% | 23,034 |
| 2025/06/23 | 1,973 | 1,990 | 1,970 | 1,990 | +24 | +1.2% | 8,583 |
| 2025/06/20 | 1,963 | 1,967 | 1,960 | 1,966 | -1 | -0.1% | 3,522 |
| 2025/06/19 | 1,980 | 1,980 | 1,956 | 1,967 | -1 | -0.1% | 4,102 |
| 2025/06/18 | 1,988 | 1,988 | 1,963 | 1,968 | -7 | -0.4% | 12,411 |
| 2025/06/17 | 1,972 | 1,980 | 1,970 | 1,975 | +5 | +0.3% | 5,095 |
| 2025/06/16 | 1,973 | 1,990 | 1,961 | 1,970 | +9 | +0.5% | 32,743 |
| 2025/06/13 | 1,973 | 1,973 | 1,944 | 1,961 | -11 | -0.6% | 59,797 |
| 2025/06/12 | 2,150 | 2,150 | 1,970 | 1,972 | -128 | -6.1% | 54,994 |
1～
50
件表示中 / 51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
