KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　Ｓ＆Ｐ　５００　指数（為替ヘッジあり）連動型上場投信

2634
その他/その他/NEXT FUNDS S&P 500 (Yen-Hedged) 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
2026-03-132,791.02,802.02,785.02,785.0-15.0-0.54%3,649
2026-03-122,813.02,813.02,800.02,800.0-30.0-1.06%10,108
2026-03-112,839.02,852.02,830.02,830.0-8.0-0.28%7,139
2026-03-102,826.02,842.02,825.02,838.0+62.0+2.23%217,850
2026-03-092,770.02,777.02,752.02,776.0-102.0-3.54%21,461
2026-03-062,875.02,880.02,870.02,878.0+1.0+0.03%15,334
2026-03-052,902.02,902.02,875.02,877.0+25.0+0.88%5,706
2026-03-042,856.02,868.02,847.02,852.0-15.0-0.52%4,688
2026-03-032,888.02,889.02,867.02,867.0+37.0+1.31%7,073
2026-03-022,863.02,879.02,830.02,830.0-67.0-2.31%10,968
2026-02-272,895.02,901.02,893.02,897.0-21.0-0.72%12,674
2026-02-262,919.02,920.02,917.02,918.0+17.0+0.59%2,993
2026-02-252,922.02,922.02,897.02,901.0+17.0+0.59%152,724
2026-02-242,881.02,888.02,880.02,884.0-14.0-0.48%80,139
2026-02-202,892.02,898.02,889.02,898.0-4.0-0.14%97,159
2026-02-192,897.02,902.02,894.02,902.0+15.0+0.52%2,009
2026-02-182,880.02,889.02,878.02,887.0+19.0+0.66%32,384
2026-02-172,884.02,885.02,864.02,868.0-13.0-0.45%20,926
2026-02-162,883.02,885.02,881.02,881.0+8.0+0.28%3,939
2026-02-132,883.02,888.02,873.02,873.0-58.0-1.98%53,941
2026-02-122,924.02,935.02,923.02,931.0-1.0-0.03%117,848
2026-02-102,934.02,936.02,930.02,932.0+13.0+0.45%4,925
2026-02-092,928.02,932.02,919.02,919.0+21.0+0.72%393,829
2026-02-062,841.02,898.02,834.02,898.00.00.00%9,251
2026-02-052,909.02,912.02,896.02,898.0-22.0-0.75%18,174
2026-02-042,916.02,920.02,911.02,920.0-26.0-0.88%17,760
2026-02-032,946.02,949.02,943.02,946.0+61.0+2.11%55,041
2026-02-022,917.02,925.02,884.02,885.0-32.0-1.10%67,737
2026-01-302,933.02,934.02,917.02,917.0-31.0-1.05%44,509
2026-01-292,945.02,948.02,934.02,948.0-7.0-0.24%23,734
2026-01-282,943.02,955.02,943.02,955.0+16.0+0.54%214,399
2026-01-272,927.02,941.02,927.02,939.0+28.0+0.96%124,406
2026-01-262,904.02,914.02,904.02,911.0-13.0-0.44%70,105
2026-01-232,920.02,924.02,914.02,924.0+19.0+0.65%9,204
2026-01-222,907.02,912.02,905.02,905.0+28.0+0.97%207,394
2026-01-212,865.02,879.02,865.02,877.0-15.0-0.52%522,325
2026-01-202,899.02,901.02,892.02,892.0-49.0-1.67%17,028
2026-01-192,921.02,941.02,901.02,941.0+3.0+0.10%8,821
2026-01-162,934.02,939.02,932.02,938.0+14.0+0.48%12,062
2026-01-152,921.02,927.02,918.02,924.0+4.0+0.14%30,376
2026-01-142,938.02,939.02,920.02,920.0-24.0-0.82%80,107
2026-01-132,939.02,944.02,937.02,944.0+25.0+0.86%67,095
2026-01-092,921.02,922.02,918.02,919.0+7.0+0.24%26,535
2026-01-082,924.02,925.02,910.02,912.0-19.0-0.65%110,919
2026-01-072,931.02,934.02,929.02,931.0+11.0+0.38%144,743
2026-01-062,914.02,920.02,912.02,920.0+17.0+0.59%208,976
2026-01-052,904.02,904.02,898.02,903.0-15.0-0.51%29,741
2025-12-302,920.02,920.02,915.02,918.0-9.0-0.31%1,340
2025-12-292,934.02,934.02,924.02,927.0-2.0-0.07%5,503
2025-12-262,910.02,933.02,910.02,929.0+19.0+0.65%8,634
2025-12-252,935.02,935.02,910.02,910.0-6.0-0.21%7,844
2025-12-242,910.02,926.02,910.02,916.0+15.0+0.52%5,703
2025-12-232,908.02,909.02,901.02,901.0+4.0+0.14%141,098
2025-12-222,898.02,900.02,895.02,897.0+35.0+1.22%73,451
2025-12-192,871.02,871.02,862.02,862.0+17.0+0.60%24,529
2025-12-182,847.02,851.02,842.02,845.0-35.0-1.22%21,722
2025-12-172,870.02,880.02,868.02,880.0+10.0+0.35%1,340
2025-12-162,887.02,887.02,867.02,870.0-25.0-0.86%12,852
2025-12-152,888.02,897.02,888.02,895.0-26.0-0.89%18,857
2025-12-122,918.02,923.02,917.02,921.0+37.0+1.28%31,670
2025-12-112,912.02,912.02,884.02,884.0-11.0-0.38%44,329
2025-12-102,900.02,900.02,893.02,895.0-5.0-0.17%2,474
2025-12-092,902.02,904.02,899.02,900.0-12.0-0.41%5,311
2025-12-082,907.02,913.02,905.02,912.0+4.0+0.14%5,533
2025-12-052,900.02,910.02,900.02,908.0+8.0+0.28%35,232
2025-12-042,899.02,902.02,898.02,900.0+4.0+0.14%28,213
2025-12-032,896.02,900.02,891.02,896.0+15.0+0.52%185,663
2025-12-022,887.02,888.02,881.02,881.0+1.0+0.03%19,269
2025-12-012,881.02,897.02,877.02,880.0+2.0+0.07%127,768
2025-11-282,891.02,900.02,878.02,878.0-9.0-0.31%18,751
2025-11-272,884.02,890.02,884.02,887.0+13.0+0.45%9,177
2025-11-262,866.02,884.02,866.02,874.0+36.0+1.27%79,754
2025-11-252,774.02,841.02,774.02,838.0+64.5+2.33%43,816
2025-11-212,773.02,782.52,770.52,773.5-75.5-2.65%68,690
2025-11-202,843.52,853.02,843.02,849.0+48.5+1.73%16,960
2025-11-192,805.52,809.02,797.02,800.5-13.5-0.48%26,730
2025-11-182,830.02,833.02,807.02,814.0-51.0-1.78%128,930
2025-11-172,858.02,869.02,858.02,865.0+13.5+0.47%6,460
2025-11-142,859.52,862.52,850.52,851.5-58.0-1.99%34,410
2025-11-132,899.52,912.02,899.52,909.5-0.5-0.02%19,190
2025-11-122,904.02,910.52,903.52,910.0+13.5+0.47%10,660
2025-11-112,902.02,902.02,894.02,896.5-5.5-0.19%44,970
2025-11-102,887.52,902.02,863.02,902.0+43.0+1.50%24,890
2025-11-072,856.52,860.52,846.02,859.0-22.0-0.76%71,690
2025-11-062,887.52,887.52,876.02,881.0+14.0+0.49%1,740
2025-11-052,870.52,871.52,852.52,867.0-13.5-0.47%13,720
2025-11-042,906.02,906.02,880.52,880.5-34.5-1.18%21,770
2025-10-312,918.52,918.52,911.02,915.0-9.5-0.32%29,280
2025-10-302,924.52,935.02,914.52,924.5-7.5-0.26%40,360
2025-10-292,926.02,932.02,923.02,932.0+18.5+0.63%8,890
2025-10-282,918.02,918.52,913.52,913.5+4.5+0.15%17,480
2025-10-272,896.02,909.02,896.02,909.0+63.5+2.23%73,450
2025-10-232,817.52,848.52,817.52,845.5-18.0-0.63%18,590
2025-10-222,857.52,863.52,854.52,863.5+9.0+0.32%1,500
2025-10-212,861.02,864.02,854.52,854.5+14.0+0.49%17,670
2025-10-202,828.52,840.52,825.02,840.5+45.5+1.63%7,390
2025-10-172,806.52,810.02,795.02,795.0-41.5-1.46%46,550
2025-10-162,834.02,836.52,830.02,836.5+4.0+0.14%6,320
2025-10-152,822.02,836.02,820.52,832.5+27.5+0.98%52,250
2025-10-142,824.02,858.52,800.52,805.0-59.0-2.06%34,270
2025-10-102,866.02,868.02,862.02,864.0-8.0-0.28%14,090
2025-10-092,874.52,874.52,868.02,872.0+19.5+0.68%10,890
2025-10-082,852.52,857.52,851.02,852.5-7.0-0.24%9,410
2025-10-072,861.02,863.02,858.02,859.5-1.5-0.05%4,090
2025-10-062,860.02,862.52,857.52,861.0+1.0+0.03%9,920
2025-10-032,855.02,861.52,854.52,860.0+5.5+0.19%3,940
2025-10-022,833.02,855.52,833.02,854.5+26.0+0.92%18,640
2025-10-012,836.02,836.52,827.52,828.5-1.5-0.05%15,070
2025-09-302,831.02,832.02,828.52,830.0-5.0-0.18%23,620
2025-09-292,827.52,835.02,827.52,835.0+20.0+0.71%18,570
2025-09-262,809.52,817.52,806.52,815.0-9.0-0.32%17,910
2025-09-252,825.52,828.02,819.02,824.0-12.0-0.42%12,520
2025-09-242,833.02,836.02,830.02,836.0+7.0+0.25%7,890
2025-09-222,822.02,833.02,822.02,829.0+7.0+0.25%17,350
2025-09-192,825.52,827.02,820.52,822.0+5.0+0.18%11,120
2025-09-182,816.52,821.02,814.02,817.0+8.0+0.28%46,730
2025-09-172,815.52,815.52,808.02,809.0-11.0-0.39%43,290
2025-09-162,812.52,820.02,812.52,820.0+17.5+0.62%9,360
2025-09-122,805.02,805.02,800.02,802.5+21.0+0.75%25,010
2025-09-112,775.02,784.52,775.02,781.5——12,780

直近120営業日分を表示