野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（為替ヘッジなし）連動型上場投信
2633その他/その他/NEXT FUNDS S&P 500 (Unhedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 489.9 | 491.6 | 488.4 | 490.5 | -1.6 | -0.33% | 100,090 |
| 2026-03-12 | 494.0 | 494.0 | 490.8 | 492.1 | -2.4 | -0.49% | 68,530 |
| 2026-03-11 | 494.5 | 496.9 | 494.3 | 494.5 | +2.0 | +0.41% | 93,140 |
| 2026-03-10 | 491.6 | 492.9 | 491.2 | 492.5 | +7.3 | +1.50% | 44,090 |
| 2026-03-09 | 482.9 | 485.2 | 480.7 | 485.2 | -14.3 | -2.86% | 363,180 |
| 2026-03-06 | 499.3 | 499.7 | 497.4 | 499.5 | +2.4 | +0.48% | 44,300 |
| 2026-03-05 | 498.5 | 499.8 | 496.8 | 497.1 | +3.6 | +0.73% | 170,510 |
| 2026-03-04 | 496.1 | 497.3 | 493.0 | 493.5 | -3.5 | -0.70% | 206,340 |
| 2026-03-03 | 499.5 | 500.3 | 496.2 | 497.0 | +2.6 | +0.53% | 186,380 |
| 2026-03-02 | 492.9 | 495.0 | 492.0 | 494.4 | -1.7 | -0.34% | 167,470 |
| 2026-02-27 | 496.3 | 496.9 | 495.5 | 496.1 | -4.4 | -0.88% | 104,810 |
| 2026-02-26 | 500.8 | 501.7 | 499.6 | 500.5 | +4.2 | +0.85% | 133,190 |
| 2026-02-25 | 496.7 | 497.4 | 495.8 | 496.3 | +4.7 | +0.96% | 198,290 |
| 2026-02-24 | 489.3 | 492.7 | 489.3 | 491.6 | -2.2 | -0.45% | 97,790 |
| 2026-02-20 | 493.0 | 494.5 | 492.5 | 493.8 | 0.0 | 0.00% | 256,180 |
| 2026-02-19 | 492.0 | 494.7 | 491.6 | 493.8 | +7.1 | +1.46% | 198,020 |
| 2026-02-18 | 483.6 | 487.2 | 483.6 | 486.7 | +5.6 | +1.16% | 141,870 |
| 2026-02-17 | 485.9 | 486.3 | 480.6 | 481.1 | -4.2 | -0.87% | 192,230 |
| 2026-02-16 | 483.5 | 485.5 | 483.5 | 485.3 | +2.3 | +0.48% | 125,140 |
| 2026-02-13 | 484.9 | 485.3 | 481.9 | 483.0 | -9.9 | -2.01% | 447,890 |
| 2026-02-12 | 491.7 | 493.2 | 489.6 | 492.9 | -6.6 | -1.32% | 934,610 |
| 2026-02-10 | 502.4 | 502.7 | 499.0 | 499.5 | -2.1 | -0.42% | 137,280 |
| 2026-02-09 | 505.1 | 505.4 | 501.4 | 501.6 | +7.6 | +1.54% | 553,830 |
| 2026-02-06 | 488.4 | 494.0 | 487.5 | 494.0 | -5.5 | -1.10% | 236,120 |
| 2026-02-05 | 500.3 | 501.1 | 497.8 | 499.5 | -0.5 | -0.10% | 121,020 |
| 2026-02-04 | 500.0 | 500.5 | 497.6 | 500.0 | -2.8 | -0.56% | 198,780 |
| 2026-02-03 | 502.0 | 503.0 | 501.6 | 502.8 | +12.8 | +2.61% | 407,290 |
| 2026-02-02 | 496.6 | 497.7 | 489.7 | 490.0 | -2.2 | -0.45% | 334,670 |
| 2026-01-30 | 492.7 | 494.0 | 491.5 | 492.2 | -1.9 | -0.38% | 100,050 |
| 2026-01-29 | 491.6 | 494.9 | 491.6 | 494.1 | -0.4 | -0.08% | 638,410 |
| 2026-01-28 | 491.9 | 495.0 | 491.8 | 494.5 | -3.9 | -0.78% | 124,050 |
| 2026-01-27 | 496.0 | 498.4 | 495.1 | 498.4 | +6.0 | +1.22% | 292,920 |
| 2026-01-26 | 497.7 | 497.7 | 490.0 | 492.4 | -15.3 | -3.01% | 378,830 |
| 2026-01-23 | 506.1 | 508.0 | 505.9 | 507.7 | +2.6 | +0.51% | 142,530 |
| 2026-01-22 | 504.7 | 505.9 | 504.0 | 505.1 | +6.3 | +1.26% | 125,510 |
| 2026-01-21 | 496.9 | 498.8 | 496.9 | 498.8 | -3.0 | -0.60% | 114,840 |
| 2026-01-20 | 503.0 | 503.0 | 501.0 | 501.8 | -0.7 | -0.14% | 81,960 |
| 2026-01-19 | 510.0 | 510.0 | 500.6 | 502.5 | -7.7 | -1.51% | 155,950 |
| 2026-01-16 | 509.6 | 510.2 | 508.6 | 510.2 | +2.5 | +0.49% | 101,660 |
| 2026-01-15 | 506.8 | 508.3 | 506.1 | 507.7 | -3.6 | -0.70% | 69,370 |
| 2026-01-14 | 512.2 | 512.7 | 510.0 | 511.3 | -0.8 | -0.16% | 142,830 |
| 2026-01-13 | 508.1 | 512.1 | 508.1 | 512.1 | +9.0 | +1.79% | 371,700 |
| 2026-01-09 | 502.0 | 503.4 | 501.6 | 503.1 | +4.6 | +0.92% | 103,690 |
| 2026-01-08 | 501.4 | 502.0 | 498.5 | 498.5 | -2.8 | -0.56% | 89,900 |
| 2026-01-07 | 502.4 | 503.0 | 501.3 | 501.3 | +2.1 | +0.42% | 98,630 |
| 2026-01-06 | 502.8 | 502.8 | 498.5 | 499.2 | +0.8 | +0.16% | 133,550 |
| 2026-01-05 | 497.7 | 499.1 | 497.7 | 498.4 | +1.1 | +0.22% | 176,710 |
| 2025-12-30 | 497.9 | 498.6 | 497.3 | 497.3 | -2.3 | -0.46% | 60,040 |
| 2025-12-29 | 500.5 | 501.2 | 499.6 | 499.6 | +0.1 | +0.02% | 148,520 |
| 2025-12-26 | 500.0 | 501.4 | 499.3 | 499.5 | +0.4 | +0.08% | 92,030 |
| 2025-12-25 | 499.0 | 499.2 | 497.8 | 499.1 | +2.6 | +0.52% | 178,000 |
| 2025-12-24 | 498.2 | 498.2 | 495.8 | 496.5 | +1.8 | +0.36% | 69,260 |
| 2025-12-23 | 498.4 | 498.4 | 494.7 | 494.7 | -2.6 | -0.52% | 98,250 |
| 2025-12-22 | 498.6 | 498.6 | 497.3 | 497.3 | +9.9 | +2.03% | 134,490 |
| 2025-12-19 | 486.9 | 488.7 | 486.6 | 487.4 | +2.7 | +0.56% | 50,800 |
| 2025-12-18 | 482.7 | 484.7 | 482.7 | 484.7 | -3.3 | -0.68% | 96,160 |
| 2025-12-17 | 486.4 | 488.0 | 484.3 | 488.0 | +3.1 | +0.64% | 41,340 |
| 2025-12-16 | 488.1 | 488.1 | 484.5 | 484.9 | -5.0 | -1.02% | 146,590 |
| 2025-12-15 | 491.0 | 492.4 | 489.9 | 489.9 | -6.6 | -1.33% | 140,710 |
| 2025-12-12 | 495.4 | 496.6 | 495.2 | 496.5 | +4.6 | +0.94% | 118,920 |
| 2025-12-11 | 494.6 | 494.6 | 490.4 | 491.9 | -3.4 | -0.69% | 132,370 |
| 2025-12-10 | 495.0 | 495.6 | 494.1 | 495.3 | +2.1 | +0.43% | 275,590 |
| 2025-12-09 | 493.6 | 494.0 | 492.6 | 493.2 | +0.3 | +0.06% | 60,000 |
| 2025-12-08 | 492.8 | 493.1 | 491.4 | 492.9 | +2.5 | +0.51% | 258,610 |
| 2025-12-05 | 490.8 | 491.8 | 490.1 | 490.4 | -1.2 | -0.24% | 80,650 |
| 2025-12-04 | 491.0 | 491.9 | 490.2 | 491.6 | +0.6 | +0.12% | 55,760 |
| 2025-12-03 | 491.4 | 492.2 | 490.3 | 491.0 | +2.3 | +0.47% | 26,340 |
| 2025-12-02 | 490.3 | 490.3 | 488.4 | 488.7 | +0.7 | +0.14% | 94,270 |
| 2025-12-01 | 493.4 | 493.4 | 487.0 | 488.0 | -5.5 | -1.11% | 206,370 |
| 2025-11-28 | 492.1 | 493.6 | 490.0 | 493.5 | +3.0 | +0.61% | 136,380 |
| 2025-11-27 | 493.0 | 493.0 | 489.9 | 490.5 | +1.7 | +0.35% | 53,450 |
| 2025-11-26 | 487.0 | 489.3 | 486.9 | 488.8 | +4.7 | +0.97% | 319,250 |
| 2025-11-25 | 485.1 | 485.7 | 483.9 | 484.1 | +9.1 | +1.92% | 92,480 |
| 2025-11-21 | 475.9 | 477.6 | 475.0 | 475.0 | -14.0 | -2.86% | 155,080 |
| 2025-11-20 | 486.0 | 489.4 | 485.8 | 489.0 | +14.7 | +3.10% | 157,940 |
| 2025-11-19 | 475.2 | 475.4 | 472.3 | 474.3 | -0.9 | -0.19% | 228,090 |
| 2025-11-18 | 478.3 | 479.1 | 473.1 | 475.2 | -7.2 | -1.49% | 84,770 |
| 2025-11-17 | 481.1 | 482.9 | 479.9 | 482.4 | +2.3 | +0.48% | 25,450 |
| 2025-11-14 | 481.0 | 481.7 | 478.7 | 480.1 | -10.7 | -2.18% | 192,780 |
| 2025-11-13 | 488.0 | 490.8 | 487.7 | 490.8 | +1.0 | +0.20% | 2,146,670 |
| 2025-11-12 | 486.8 | 489.9 | 486.7 | 489.8 | +3.7 | +0.76% | 36,210 |
| 2025-11-11 | 486.4 | 487.2 | 485.3 | 486.1 | +4.7 | +0.98% | 204,850 |
| 2025-11-10 | 479.5 | 481.7 | 478.8 | 481.4 | +4.1 | +0.86% | 181,540 |
| 2025-11-07 | 475.3 | 477.3 | 473.7 | 477.3 | -4.5 | -0.93% | 177,190 |
| 2025-11-06 | 483.6 | 483.6 | 481.1 | 481.8 | +1.8 | +0.38% | 86,880 |
| 2025-11-05 | 479.2 | 480.0 | 474.4 | 480.0 | -0.8 | -0.17% | 170,300 |
| 2025-11-04 | 487.1 | 487.2 | 480.8 | 480.8 | -7.2 | -1.48% | 258,270 |
| 2025-10-31 | 487.6 | 488.0 | 486.5 | 488.0 | +1.8 | +0.37% | 44,870 |
| 2025-10-30 | 485.4 | 488.3 | 483.3 | 486.2 | +1.3 | +0.27% | 299,780 |
| 2025-10-29 | 483.0 | 485.6 | 481.6 | 484.9 | +3.0 | +0.62% | 126,280 |
| 2025-10-28 | 484.4 | 484.4 | 480.6 | 481.9 | -1.7 | -0.35% | 111,790 |
| 2025-10-27 | 482.7 | 483.9 | 481.3 | 483.6 | +12.3 | +2.61% | 205,800 |
| 2025-10-23 | 469.1 | 472.0 | 468.5 | 471.3 | -1.2 | -0.25% | 177,270 |
| 2025-10-22 | 471.6 | 472.6 | 470.3 | 472.5 | +2.0 | +0.43% | 168,790 |
| 2025-10-21 | 468.5 | 470.5 | 467.6 | 470.5 | +5.8 | +1.25% | 125,740 |
| 2025-10-20 | 463.7 | 465.5 | 462.5 | 464.7 | +10.1 | +2.22% | 178,080 |
| 2025-10-17 | 458.0 | 458.9 | 454.5 | 454.6 | -11.3 | -2.43% | 142,030 |
| 2025-10-16 | 464.7 | 465.9 | 462.6 | 465.9 | +1.1 | +0.24% | 174,390 |
| 2025-10-15 | 465.0 | 465.4 | 463.6 | 464.8 | +2.3 | +0.50% | 274,170 |
| 2025-10-14 | 467.4 | 469.5 | 461.5 | 462.5 | -12.9 | -2.71% | 564,670 |
| 2025-10-10 | 475.9 | 476.0 | 474.0 | 475.4 | -1.2 | -0.25% | 167,950 |
| 2025-10-09 | 475.8 | 476.6 | 474.2 | 476.6 | +4.6 | +0.97% | 64,180 |
| 2025-10-08 | 470.1 | 472.7 | 470.1 | 472.0 | +4.6 | +0.98% | 110,460 |
| 2025-10-07 | 466.4 | 467.4 | 466.1 | 467.4 | +1.4 | +0.30% | 339,600 |
| 2025-10-06 | 464.0 | 466.8 | 463.5 | 466.0 | +8.3 | +1.81% | 242,870 |
| 2025-10-03 | 455.9 | 458.4 | 455.7 | 457.7 | +2.5 | +0.55% | 127,930 |
| 2025-10-02 | 454.7 | 456.0 | 454.7 | 455.2 | +3.6 | +0.80% | 55,950 |
| 2025-10-01 | 455.0 | 455.3 | 451.6 | 451.6 | -3.4 | -0.75% | 144,070 |
| 2025-09-30 | 456.0 | 456.8 | 454.7 | 455.0 | -2.1 | -0.46% | 43,190 |
| 2025-09-29 | 458.0 | 458.0 | 456.6 | 457.1 | +0.7 | +0.15% | 73,380 |
| 2025-09-26 | 456.2 | 456.7 | 455.0 | 456.4 | +1.1 | +0.24% | 146,860 |
| 2025-09-25 | 455.5 | 455.9 | 454.7 | 455.3 | +0.8 | +0.18% | 62,260 |
| 2025-09-24 | 453.1 | 454.9 | 452.4 | 454.5 | +0.4 | +0.09% | 263,940 |
| 2025-09-22 | 454.0 | 455.1 | 453.7 | 454.1 | +3.2 | +0.71% | 123,860 |
| 2025-09-19 | 452.8 | 453.3 | 449.8 | 450.9 | +1.2 | +0.27% | 139,550 |
| 2025-09-18 | 448.1 | 450.0 | 447.7 | 449.7 | +3.9 | +0.87% | 96,950 |
| 2025-09-17 | 446.2 | 446.3 | 445.1 | 445.8 | -2.3 | -0.51% | 60,330 |
| 2025-09-16 | 448.8 | 449.4 | 448.1 | 448.1 | +1.1 | +0.25% | 96,430 |
| 2025-09-12 | 448.0 | 448.0 | 446.6 | 447.0 | +2.2 | +0.49% | 1,226,550 |
| 2025-09-11 | 444.2 | 445.0 | 443.7 | 444.8 | — | — | 376,610 |
直近120営業日分を表示