KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　Ｓ＆Ｐ　５００　半導体・半導体製造装置３５％キャップ指数連動型上場投信

346A
その他/その他/NEXT FUNDS S&P 500 Semiconductors & Semiconductor Equipment (Industry Group) 35% Capped Index 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
2026-03-133,555.03,565.03,520.03,550.0-35.0-0.98%10,784
2026-03-123,600.03,614.03,570.03,585.0+5.0+0.14%5,306
2026-03-113,598.03,620.03,580.03,580.0+50.0+1.42%13,943
2026-03-103,525.03,547.03,510.03,530.0+156.0+4.62%8,115
2026-03-093,368.03,415.03,308.03,374.0-174.0-4.90%10,696
2026-03-063,520.03,548.03,516.03,548.0+48.0+1.37%5,771
2026-03-053,615.03,615.03,500.03,500.0+95.0+2.79%9,409
2026-03-043,450.03,470.03,386.03,405.0-76.0-2.18%8,891
2026-03-033,519.03,544.03,481.03,481.0+32.0+0.93%15,938
2026-03-023,460.03,499.03,449.03,449.0-111.0-3.12%19,731
2026-02-273,570.03,570.03,543.03,560.0-126.0-3.42%27,990
2026-02-263,695.03,695.03,675.03,686.0+26.0+0.71%17,896
2026-02-253,660.03,667.03,635.03,660.0+25.0+0.69%11,678
2026-02-243,601.03,646.03,601.03,635.0+39.0+1.08%8,431
2026-02-203,600.03,619.03,583.03,596.0-14.0-0.39%6,770
2026-02-193,575.03,610.03,570.03,610.0+94.0+2.67%26,785
2026-02-183,483.03,532.03,483.03,516.0+76.0+2.21%4,415
2026-02-173,500.03,503.03,432.03,440.0-45.0-1.29%5,762
2026-02-163,510.03,510.03,471.03,485.0-25.0-0.71%30,528
2026-02-133,525.03,559.03,503.03,510.0-85.0-2.36%17,008
2026-02-123,600.03,600.03,570.03,595.0-3.0-0.08%12,814
2026-02-103,600.03,618.03,561.03,598.0+53.0+1.50%19,058
2026-02-093,603.03,606.03,545.03,545.0+145.0+4.26%47,823
2026-02-063,315.03,400.03,283.03,400.0-190.0-5.29%90,733
2026-02-053,445.03,590.03,393.03,590.0+60.0+1.70%180,134
2026-02-043,500.03,530.03,490.03,530.0-106.0-2.92%18,027
2026-02-033,620.03,643.03,612.03,636.0+164.0+4.72%16,694
2026-02-023,581.03,585.03,467.03,472.0-133.0-3.69%24,089
2026-01-303,650.03,650.03,560.03,605.0-35.0-0.96%10,119
2026-01-293,596.03,645.03,596.03,640.0+19.0+0.52%35,393
2026-01-283,555.03,621.03,553.03,621.0+76.0+2.14%40,554
2026-01-273,521.03,547.03,508.03,545.0+38.0+1.08%10,099
2026-01-263,515.03,515.03,483.03,507.0-113.0-3.12%18,453
2026-01-233,601.03,621.03,596.03,620.0-23.0-0.63%10,466
2026-01-223,630.03,652.03,629.03,643.0+83.0+2.33%22,934
2026-01-213,558.03,561.03,522.03,560.0-1.0-0.03%17,891
2026-01-203,589.03,597.03,561.03,561.0-16.0-0.45%10,691
2026-01-193,615.03,615.03,561.03,577.0-66.0-1.81%20,520
2026-01-163,635.03,643.03,616.03,643.0+59.0+1.65%8,583
2026-01-153,550.03,584.03,525.03,584.0-36.0-0.99%42,207
2026-01-143,605.03,630.03,605.03,620.0+45.0+1.26%10,228
2026-01-133,555.03,587.03,552.03,575.0+100.0+2.88%45,895
2026-01-093,485.03,485.03,432.03,475.0-15.0-0.43%15,764
2026-01-083,530.03,530.03,484.03,490.0-20.0-0.57%12,385
2026-01-073,522.03,539.03,510.03,510.0+6.0+0.17%16,979
2026-01-063,510.03,510.03,466.03,504.0-18.0-0.51%15,494
2026-01-053,515.03,522.03,485.03,522.0+118.0+3.47%40,815
2025-12-303,414.03,418.03,404.03,404.0-24.0-0.70%6,550
2025-12-293,450.03,450.03,428.03,428.0-22.0-0.64%16,668
2025-12-263,427.03,450.03,418.03,450.0+5.0+0.15%36,422
2025-12-253,420.03,445.03,400.03,445.0+55.0+1.62%8,053
2025-12-243,398.03,413.03,390.03,390.0+55.0+1.65%11,155
2025-12-233,395.03,395.03,335.03,335.0-47.0-1.39%10,489
2025-12-223,365.03,385.03,357.03,382.0+152.0+4.71%39,983
2025-12-193,200.03,240.03,200.03,230.0+48.0+1.51%6,845
2025-12-183,145.03,190.03,145.03,182.0-72.0-2.21%10,185
2025-12-173,248.03,267.03,219.03,254.0+39.0+1.21%18,119
2025-12-163,320.03,329.03,203.03,215.0-105.0-3.16%27,573
2025-12-153,320.03,335.03,315.03,320.0-160.0-4.60%27,219
2025-12-123,488.03,495.03,454.03,480.0-15.0-0.43%73,972
2025-12-113,570.03,570.03,471.03,495.0-70.0-1.96%68,017
2025-12-103,553.03,565.03,535.03,565.0+41.0+1.16%7,012
2025-12-093,535.03,547.03,517.03,524.0+47.0+1.35%14,478
2025-12-083,460.03,477.03,431.03,477.0+60.0+1.76%13,148
2025-12-053,411.03,425.03,396.03,417.0+25.0+0.74%15,917
2025-12-043,425.03,425.03,389.03,392.0-22.0-0.64%17,410
2025-12-033,420.03,420.03,388.03,414.0+34.0+1.01%14,541
2025-12-023,450.03,450.03,360.03,380.00.00.00%28,374
2025-12-013,450.03,450.03,353.03,380.0-45.0-1.31%19,049
2025-11-283,400.03,425.03,395.03,425.0+35.0+1.03%2,965
2025-11-273,426.03,430.03,384.03,390.0+55.0+1.65%8,004
2025-11-263,340.03,351.03,310.03,335.0+37.0+1.12%5,511
2025-11-253,320.03,325.03,295.03,298.0+108.0+3.39%26,791
2025-11-213,195.03,211.03,174.03,190.0-264.0-7.64%136,961
2025-11-203,415.03,455.03,405.03,454.0+264.0+8.28%67,002
2025-11-193,190.03,215.03,160.03,190.0-10.0-0.31%11,698
2025-11-183,265.03,268.03,192.03,200.0-100.0-3.03%25,417
2025-11-173,275.03,310.03,268.03,300.0+45.0+1.38%10,372
2025-11-143,275.03,275.03,230.03,255.0-140.0-4.12%19,871
2025-11-123,350.03,395.03,337.03,395.0+5.0+0.15%13,101
2025-11-113,429.03,435.03,390.03,390.0+6.0+0.18%12,086
2025-11-103,335.03,384.03,308.03,384.0+54.0+1.62%19,179
2025-11-073,309.03,330.03,279.03,330.0-70.0-2.06%15,012
2025-11-063,415.03,420.03,379.03,400.0+50.0+1.49%14,892
2025-11-053,311.03,350.03,263.03,350.0-58.0-1.70%28,412
2025-11-043,500.03,500.03,408.03,408.0-99.0-2.82%47,349
2025-10-313,502.03,510.03,480.03,507.0-23.0-0.65%25,236
2025-10-303,520.03,561.03,500.03,530.0+45.0+1.29%68,299
2025-10-293,415.03,485.03,415.03,485.0+139.0+4.15%21,064
2025-10-283,380.03,380.03,333.03,346.0-4.0-0.12%11,017
2025-10-273,325.03,350.03,301.03,350.0+117.0+3.62%21,291
2025-10-243,200.03,233.03,200.03,233.0+78.0+2.47%11,287
2025-10-233,125.03,155.03,106.03,155.0-3.0-0.09%27,317
2025-10-223,180.03,180.03,141.03,158.0-28.0-0.88%26,037
2025-10-213,175.03,186.03,161.03,186.0+19.0+0.60%4,441
2025-10-203,165.03,169.03,143.03,167.0+66.0+2.13%7,023
2025-10-173,135.03,145.03,098.03,101.0-74.0-2.33%9,774
2025-10-163,150.03,175.03,124.03,175.0+56.0+1.80%9,658
2025-10-153,101.03,124.03,092.03,119.0-30.0-0.95%22,900
2025-10-143,200.03,227.03,135.03,149.0-101.0-3.11%40,667
2025-10-103,230.03,254.03,225.03,250.0+29.0+0.90%28,528
2025-10-093,219.03,221.03,203.03,221.0+99.0+3.17%11,410
2025-10-083,115.03,135.03,110.03,122.0+13.0+0.42%7,452
2025-10-073,105.03,111.03,093.03,109.0-123.0-3.81%26,355
2025-10-063,075.03,232.03,061.03,232.0+189.0+6.21%33,120
2025-10-033,021.03,047.03,021.03,043.0+44.0+1.47%22,593
2025-10-022,971.02,999.02,971.02,999.0+73.0+2.49%23,039
2025-10-012,951.02,951.02,924.02,926.0-4.0-0.14%11,710
2025-09-302,958.02,958.02,924.02,930.0-28.0-0.95%63,558
2025-09-292,981.02,981.02,945.02,958.0+8.0+0.27%20,854
2025-09-262,939.02,950.02,930.02,950.0+17.0+0.58%15,685
2025-09-252,941.02,947.02,926.02,933.0+12.0+0.41%10,673
2025-09-242,923.02,928.02,902.02,921.0+13.0+0.45%10,855
2025-09-222,911.02,917.02,897.02,908.0+8.0+0.28%9,569
2025-09-192,901.02,922.02,891.02,900.0+37.0+1.29%13,968
2025-09-182,879.02,879.02,840.02,863.0-1.0-0.03%15,104
2025-09-172,940.02,940.02,861.02,864.0-42.0-1.45%12,943
2025-09-162,925.02,925.02,897.02,906.0+31.0+1.08%13,697
2025-09-122,890.02,890.02,865.02,875.0-15.0-0.52%11,826
2025-09-112,870.02,898.02,870.02,890.0——20,978

直近120営業日分を表示