KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＮＡＳＤＡＱ−１００（為替ヘッジあり）連動型上場投信

2845
その他/その他/NEXT FUNDS NASDAQ-100(R) (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
2026-03-132,995.03,005.02,985.02,991.0-32.0-1.06%15,635
2026-03-123,020.03,025.03,010.03,023.0-24.0-0.79%16,233
2026-03-113,049.03,061.03,047.03,047.0+9.0+0.30%10,576
2026-03-103,011.03,044.03,011.03,038.0+77.0+2.60%12,098
2026-03-092,948.02,961.02,924.02,961.0-99.0-3.24%18,225
2026-03-063,050.03,064.03,050.03,060.0+15.0+0.49%7,330
2026-03-053,057.03,074.03,045.03,045.0+56.0+1.87%19,122
2026-03-043,007.03,021.02,984.02,989.0-29.0-0.96%31,046
2026-03-033,043.03,043.03,013.03,018.0+13.0+0.43%12,498
2026-03-023,015.03,033.03,003.03,005.0-45.0-1.48%28,850
2026-02-273,045.03,054.03,043.03,050.0-39.0-1.26%13,946
2026-02-263,084.03,089.03,080.03,089.0+36.0+1.18%68,876
2026-02-253,047.03,059.03,046.03,053.0+27.0+0.89%12,434
2026-02-243,020.03,032.03,019.03,026.0-15.0-0.49%15,613
2026-02-203,035.03,041.03,030.03,041.0-4.0-0.13%16,396
2026-02-193,040.03,049.03,038.03,045.0+20.0+0.66%15,258
2026-02-183,015.03,028.03,012.03,025.0+22.0+0.73%17,740
2026-02-173,031.03,031.02,997.03,003.0-22.0-0.73%100,928
2026-02-163,030.03,031.03,023.03,025.0+15.0+0.50%7,489
2026-02-133,050.03,050.03,010.03,010.0-75.0-2.43%48,573
2026-02-123,074.03,090.03,073.03,085.0+1.0+0.03%7,220
2026-02-103,090.03,090.03,080.03,084.0+18.0+0.59%22,013
2026-02-093,080.03,086.03,065.03,066.0+66.0+2.20%45,274
2026-02-062,988.03,011.02,958.03,000.0-58.0-1.90%99,720
2026-02-053,094.03,094.03,041.03,058.0-53.0-1.70%20,963
2026-02-043,130.03,134.03,096.03,111.0-62.0-1.95%105,411
2026-02-033,170.03,173.03,165.03,173.0+93.0+3.02%27,931
2026-02-023,149.03,149.03,077.03,080.0-70.0-2.22%35,708
2026-01-303,172.03,172.03,144.03,150.0-55.0-1.72%40,916
2026-01-293,210.03,210.03,182.03,205.0-5.0-0.16%13,224
2026-01-283,178.03,210.03,178.03,210.0+32.0+1.01%28,256
2026-01-273,155.03,178.03,155.03,178.0+42.0+1.34%11,149
2026-01-263,149.03,149.03,120.03,136.0-5.0-0.16%29,583
2026-01-233,130.03,141.03,126.03,141.0+27.0+0.87%18,037
2026-01-223,120.03,125.03,112.03,114.0+35.0+1.14%5,461
2026-01-213,065.03,079.03,065.03,079.0-11.0-0.36%14,846
2026-01-203,123.03,123.03,090.03,090.0-14.0-0.45%2,914
2026-01-193,135.03,135.03,097.03,104.0-49.0-1.55%19,808
2026-01-163,140.03,153.03,140.03,153.0+17.0+0.54%5,785
2026-01-153,154.03,154.03,121.03,136.0-20.0-0.63%7,302
2026-01-143,163.03,163.03,155.03,156.0-7.0-0.22%54,783
2026-01-133,159.03,163.03,155.03,163.0+29.0+0.93%16,586
2026-01-093,130.03,136.03,129.03,134.0+3.0+0.10%17,804
2026-01-083,149.03,154.03,131.03,131.0-18.0-0.57%14,552
2026-01-073,144.03,152.03,144.03,149.0+16.0+0.51%6,013
2026-01-063,143.03,143.03,117.03,133.0+18.0+0.58%11,230
2026-01-053,110.03,115.03,105.03,115.0-20.0-0.64%17,540
2025-12-303,135.03,140.03,134.03,135.0-20.0-0.63%15,676
2025-12-293,153.03,157.03,148.03,155.0-2.0-0.06%14,367
2025-12-263,162.03,162.03,157.03,157.0+6.0+0.19%27,834
2025-12-253,116.03,159.03,116.03,151.0+6.0+0.19%19,637
2025-12-243,162.03,162.03,144.03,145.0+14.0+0.45%17,090
2025-12-233,140.03,140.03,131.03,131.0-2.0-0.06%131,167
2025-12-223,129.03,135.03,127.03,133.0+47.0+1.52%175,816
2025-12-193,089.03,089.03,075.03,086.0+36.0+1.18%58,358
2025-12-183,060.03,060.03,039.03,050.0-46.0-1.49%106,915
2025-12-173,100.03,100.03,082.03,096.0+31.0+1.01%4,560
2025-12-163,100.03,100.03,060.03,065.0-43.0-1.38%80,177
2025-12-153,100.03,112.03,100.03,108.0-52.0-1.65%34,258
2025-12-123,160.03,164.03,156.03,160.0+24.0+0.77%28,060
2025-12-113,162.03,168.03,130.03,136.0-29.0-0.92%73,550
2025-12-103,152.03,167.03,152.03,165.0+5.0+0.16%49,803
2025-12-093,170.03,170.03,158.03,160.0-19.0-0.60%17,487
2025-12-083,163.03,179.03,163.03,179.0+14.0+0.44%9,192
2025-12-053,155.03,167.03,153.03,165.0+5.0+0.16%12,168
2025-12-043,157.03,160.03,153.03,160.0+3.0+0.10%42,347
2025-12-033,154.03,165.03,148.03,157.0+36.0+1.15%94,792
2025-12-023,150.03,150.03,120.03,121.0+8.0+0.26%55,133
2025-12-013,137.03,137.03,102.03,113.0-2.0-0.06%113,866
2025-11-283,120.03,140.03,115.03,115.00.00.00%17,532
2025-11-273,130.03,130.03,114.03,115.0+14.0+0.45%25,504
2025-11-263,073.03,102.03,073.03,101.0+37.0+1.21%50,080
2025-11-253,070.03,073.03,064.03,064.0+95.0+3.20%16,815
2025-11-212,965.02,980.02,963.02,969.0-123.0-3.98%63,147
2025-11-203,098.03,102.03,088.03,092.0-6.0-0.19%91,378
2025-11-193,024.03,098.03,009.03,098.0+54.0+1.77%43,727
2025-11-183,066.03,070.03,032.03,044.0-67.0-2.15%33,587
2025-11-173,097.03,113.03,092.03,111.0+26.0+0.84%40,817
2025-11-143,096.03,096.03,076.03,085.0-81.0-2.56%47,463
2025-11-133,144.03,166.03,142.03,166.0-6.0-0.19%8,688
2025-11-123,161.03,172.03,158.03,172.0+11.0+0.35%8,217
2025-11-113,196.03,196.03,159.03,161.0+24.0+0.77%13,811
2025-11-103,127.03,139.03,112.03,137.0+17.0+0.54%54,526
2025-11-073,117.03,120.03,098.03,120.0-41.0-1.30%25,024
2025-11-063,171.03,171.03,154.03,161.0+19.0+0.60%26,271
2025-11-053,141.03,145.03,115.03,142.0-26.0-0.82%93,004
2025-11-043,206.03,210.03,168.03,168.0-54.0-1.68%44,173
2025-10-313,221.03,227.03,218.03,222.0-6.0-0.19%41,581
2025-10-303,229.03,249.03,218.03,228.0-7.0-0.22%95,052
2025-10-293,219.03,235.03,217.03,235.0+44.0+1.38%35,548
2025-10-283,198.03,198.03,189.03,191.0+20.0+0.63%51,380
2025-10-273,163.03,174.03,162.03,171.0+88.0+2.85%61,860
2025-10-233,080.03,084.03,063.03,083.0-26.0-0.84%18,640
2025-10-223,102.03,112.03,098.03,109.0+5.0+0.16%14,520
2025-10-213,115.03,115.03,104.03,104.0+19.0+0.62%13,400
2025-10-203,072.03,086.03,065.03,085.0+58.0+1.92%31,560
2025-10-173,040.03,048.03,024.03,027.0-45.0-1.46%12,900
2025-10-163,064.03,072.03,055.03,072.0+14.0+0.46%37,920
2025-10-153,042.03,058.03,037.03,058.0+27.0+0.89%29,620
2025-10-143,062.03,081.03,027.03,031.0-79.0-2.54%66,160
2025-10-103,111.03,114.03,107.03,110.0-1.0-0.03%39,530
2025-10-093,114.03,115.03,104.03,111.0+40.0+1.30%381,150
2025-10-083,071.03,079.03,069.03,071.0-11.0-0.36%7,080
2025-10-073,104.03,104.03,081.03,082.0+4.0+0.13%9,590
2025-10-063,074.03,079.03,072.03,078.0-10.0-0.32%26,210
2025-10-033,079.03,088.03,079.03,088.0+17.0+0.55%7,740
2025-10-023,068.03,073.03,067.03,071.0+40.0+1.32%35,890
2025-10-013,044.03,044.03,031.03,031.0-13.0-0.43%44,600
2025-09-303,046.03,048.03,041.03,044.0-2.0-0.07%25,920
2025-09-293,037.03,046.03,036.03,046.0+23.0+0.76%44,360
2025-09-263,020.03,026.03,012.03,023.0-8.0-0.26%13,390
2025-09-253,035.03,038.03,031.03,031.0-15.0-0.49%63,870
2025-09-243,043.03,049.03,040.03,046.0+5.0+0.16%24,240
2025-09-223,040.03,048.03,040.03,041.0+18.0+0.60%38,200
2025-09-193,031.03,033.03,023.03,023.0+11.0+0.37%22,800
2025-09-183,028.03,028.03,008.03,012.0+9.0+0.30%20,450
2025-09-173,010.03,010.02,905.53,003.0-9.0-0.30%23,380
2025-09-162,992.53,015.02,992.53,012.0+40.5+1.36%30,690
2025-09-122,972.02,973.52,969.02,971.5+12.5+0.42%24,120
2025-09-112,958.02,959.52,953.52,959.0——7,630

直近120営業日分を表示