野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 配当貴族指数連動型上場投信
364Aその他/その他/NEXT FUNDS S&P 500 Dividend Aristocrats 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,347.0 | 2,356.0 | 2,344.0 | 2,354.0 | +7.0 | +0.30% | 18,560 |
| 2026-03-12 | 2,368.0 | 2,368.0 | 2,347.0 | 2,347.0 | -21.0 | -0.89% | 36,135 |
| 2026-03-11 | 2,379.0 | 2,379.0 | 2,368.0 | 2,368.0 | -36.0 | -1.50% | 5,932 |
| 2026-03-10 | 2,380.0 | 2,404.0 | 2,375.0 | 2,404.0 | +22.0 | +0.92% | 22,101 |
| 2026-03-09 | 2,392.0 | 2,419.0 | 2,372.0 | 2,382.0 | -27.0 | -1.12% | 62,965 |
| 2026-03-06 | 2,415.0 | 2,415.0 | 2,406.0 | 2,409.0 | -14.0 | -0.58% | 1,556 |
| 2026-03-05 | 2,452.0 | 2,452.0 | 2,415.0 | 2,423.0 | -30.0 | -1.22% | 12,381 |
| 2026-03-04 | 2,456.0 | 2,459.0 | 2,445.0 | 2,453.0 | -16.0 | -0.65% | 2,711 |
| 2026-03-03 | 2,479.0 | 2,479.0 | 2,465.0 | 2,469.0 | +7.0 | +0.28% | 1,299 |
| 2026-03-02 | 2,474.0 | 2,474.0 | 2,445.0 | 2,462.0 | +21.0 | +0.86% | 4,100 |
| 2026-02-27 | 2,441.0 | 2,441.0 | 2,434.0 | 2,441.0 | 0.0 | 0.00% | 10,468 |
| 2026-02-26 | 2,447.0 | 2,447.0 | 2,435.0 | 2,441.0 | -7.0 | -0.29% | 1,976 |
| 2026-02-25 | 2,466.0 | 2,466.0 | 2,443.0 | 2,448.0 | +20.0 | +0.82% | 3,292 |
| 2026-02-24 | 2,441.0 | 2,441.0 | 2,420.0 | 2,428.0 | -2.0 | -0.08% | 3,854 |
| 2026-02-20 | 2,424.0 | 2,430.0 | 2,420.0 | 2,430.0 | +3.0 | +0.12% | 5,841 |
| 2026-02-19 | 2,440.0 | 2,440.0 | 2,420.0 | 2,427.0 | +30.0 | +1.25% | 3,952 |
| 2026-02-18 | 2,408.0 | 2,408.0 | 2,385.0 | 2,397.0 | -6.0 | -0.25% | 4,940 |
| 2026-02-17 | 2,413.0 | 2,416.0 | 2,400.0 | 2,403.0 | -10.0 | -0.41% | 1,637 |
| 2026-02-16 | 2,409.0 | 2,431.0 | 2,404.0 | 2,413.0 | +18.0 | +0.75% | 3,702 |
| 2026-02-13 | 2,410.0 | 2,410.0 | 2,388.0 | 2,395.0 | -28.0 | -1.16% | 8,959 |
| 2026-02-12 | 2,430.0 | 2,430.0 | 2,403.0 | 2,423.0 | -8.0 | -0.33% | 4,374 |
| 2026-02-10 | 2,450.0 | 2,450.0 | 2,425.0 | 2,431.0 | -26.0 | -1.06% | 4,435 |
| 2026-02-09 | 2,467.0 | 2,472.0 | 2,455.0 | 2,457.0 | +21.0 | +0.86% | 7,022 |
| 2026-02-06 | 2,431.0 | 2,438.0 | 2,428.0 | 2,436.0 | -7.0 | -0.29% | 22,360 |
| 2026-02-05 | 2,426.0 | 2,448.0 | 2,426.0 | 2,443.0 | +42.0 | +1.75% | 22,687 |
| 2026-02-04 | 2,389.0 | 2,401.0 | 2,388.0 | 2,401.0 | +34.0 | +1.44% | 1,458 |
| 2026-02-03 | 2,366.0 | 2,371.0 | 2,364.0 | 2,367.0 | +37.0 | +1.59% | 2,759 |
| 2026-02-02 | 2,337.0 | 2,357.0 | 2,330.0 | 2,330.0 | +21.0 | +0.91% | 19,351 |
| 2026-01-30 | 2,305.0 | 2,316.0 | 2,301.0 | 2,309.0 | +10.0 | +0.43% | 20,430 |
| 2026-01-29 | 2,307.0 | 2,307.0 | 2,290.0 | 2,299.0 | -6.0 | -0.26% | 45,991 |
| 2026-01-28 | 2,317.0 | 2,317.0 | 2,299.0 | 2,305.0 | -27.0 | -1.16% | 8,194 |
| 2026-01-27 | 2,338.0 | 2,338.0 | 2,324.0 | 2,332.0 | -47.0 | -1.98% | 2,515 |
| 2026-01-26 | 2,355.0 | 2,379.0 | 2,318.0 | 2,379.0 | -23.0 | -0.96% | 27,226 |
| 2026-01-23 | 2,400.0 | 2,405.0 | 2,399.0 | 2,402.0 | -1.0 | -0.04% | 4,810 |
| 2026-01-22 | 2,407.0 | 2,407.0 | 2,394.0 | 2,403.0 | +33.0 | +1.39% | 6,327 |
| 2026-01-21 | 2,370.0 | 2,370.0 | 2,362.0 | 2,370.0 | +2.0 | +0.08% | 1,676 |
| 2026-01-20 | 2,380.0 | 2,380.0 | 2,365.0 | 2,368.0 | -32.0 | -1.33% | 3,330 |
| 2026-01-19 | 2,390.0 | 2,400.0 | 2,363.0 | 2,400.0 | -2.0 | -0.08% | 12,642 |
| 2026-01-16 | 2,397.0 | 2,414.0 | 2,397.0 | 2,402.0 | +9.0 | +0.38% | 6,236 |
| 2026-01-15 | 2,387.0 | 2,396.0 | 2,387.0 | 2,393.0 | +18.0 | +0.76% | 3,048 |
| 2026-01-14 | 2,376.0 | 2,378.0 | 2,370.0 | 2,375.0 | +14.0 | +0.59% | 4,255 |
| 2026-01-13 | 2,364.0 | 2,364.0 | 2,344.0 | 2,361.0 | +44.0 | +1.90% | 5,504 |
| 2026-01-09 | 2,300.0 | 2,318.0 | 2,300.0 | 2,317.0 | +47.0 | +2.07% | 2,254 |
| 2026-01-08 | 2,292.0 | 2,292.0 | 2,269.0 | 2,270.0 | -25.0 | -1.09% | 4,407 |
| 2026-01-07 | 2,284.0 | 2,299.0 | 2,284.0 | 2,295.0 | +33.0 | +1.46% | 3,152 |
| 2026-01-06 | 2,261.0 | 2,272.0 | 2,261.0 | 2,262.0 | +1.0 | +0.04% | 2,452 |
| 2026-01-05 | 2,264.0 | 2,265.0 | 2,259.0 | 2,261.0 | -3.0 | -0.13% | 9,060 |
| 2025-12-30 | 2,279.0 | 2,279.0 | 2,261.0 | 2,264.0 | -1.0 | -0.04% | 5,796 |
| 2025-12-29 | 2,288.0 | 2,288.0 | 2,262.0 | 2,265.0 | 0.0 | 0.00% | 4,763 |
| 2025-12-26 | 2,264.0 | 2,267.0 | 2,261.0 | 2,265.0 | +15.0 | +0.67% | 7,991 |
| 2025-12-25 | 2,268.0 | 2,275.0 | 2,241.0 | 2,250.0 | +4.0 | +0.18% | 2,294 |
| 2025-12-24 | 2,266.0 | 2,266.0 | 2,244.0 | 2,246.0 | -9.0 | -0.40% | 1,636 |
| 2025-12-23 | 2,266.0 | 2,268.0 | 2,254.0 | 2,255.0 | -13.0 | -0.57% | 5,275 |
| 2025-12-22 | 2,265.0 | 2,273.0 | 2,265.0 | 2,268.0 | +24.0 | +1.07% | 17,989 |
| 2025-12-19 | 2,258.0 | 2,258.0 | 2,242.0 | 2,244.0 | -4.0 | -0.18% | 6,343 |
| 2025-12-18 | 2,240.0 | 2,252.0 | 2,240.0 | 2,248.0 | +9.0 | +0.40% | 13,398 |
| 2025-12-17 | 2,247.0 | 2,247.0 | 2,226.0 | 2,239.0 | -11.0 | -0.49% | 18,781 |
| 2025-12-16 | 2,263.0 | 2,263.0 | 2,247.0 | 2,250.0 | 0.0 | 0.00% | 1,259 |
| 2025-12-15 | 2,258.0 | 2,265.0 | 2,250.0 | 2,250.0 | -5.0 | -0.22% | 7,859 |
| 2025-12-12 | 2,249.0 | 2,262.0 | 2,248.0 | 2,255.0 | +21.0 | +0.94% | 17,029 |
| 2025-12-11 | 2,230.0 | 2,235.0 | 2,226.0 | 2,234.0 | +18.0 | +0.81% | 11,254 |
| 2025-12-10 | 2,215.0 | 2,219.0 | 2,212.0 | 2,216.0 | +3.0 | +0.14% | 22,738 |
| 2025-12-09 | 2,212.0 | 2,213.0 | 2,205.0 | 2,213.0 | -16.0 | -0.72% | 3,502 |
| 2025-12-08 | 2,227.0 | 2,229.0 | 2,221.0 | 2,229.0 | +11.0 | +0.50% | 1,843 |
| 2025-12-05 | 2,203.0 | 2,226.0 | 2,203.0 | 2,218.0 | -17.0 | -0.76% | 4,108 |
| 2025-12-04 | 2,249.0 | 2,249.0 | 2,230.0 | 2,235.0 | -3.0 | -0.13% | 909 |
| 2025-12-03 | 2,254.0 | 2,254.0 | 2,237.0 | 2,238.0 | -9.0 | -0.40% | 1,000 |
| 2025-12-02 | 2,260.0 | 2,260.0 | 2,238.0 | 2,247.0 | -1.0 | -0.04% | 1,339 |
| 2025-12-01 | 2,281.0 | 2,281.0 | 2,245.0 | 2,248.0 | -15.0 | -0.66% | 2,576 |
| 2025-11-28 | 2,261.0 | 2,263.0 | 2,254.0 | 2,263.0 | +11.0 | +0.49% | 3,171 |
| 2025-11-27 | 2,252.0 | 2,254.0 | 2,250.0 | 2,252.0 | +12.0 | +0.54% | 1,363 |
| 2025-11-26 | 2,226.0 | 2,247.0 | 2,226.0 | 2,240.0 | +18.0 | +0.81% | 5,719 |
| 2025-11-25 | 2,224.0 | 2,224.0 | 2,216.0 | 2,222.0 | +13.0 | +0.59% | 2,962 |
| 2025-11-21 | 2,223.0 | 2,223.0 | 2,203.0 | 2,209.0 | -4.0 | -0.18% | 20,806 |
| 2025-11-20 | 2,193.0 | 2,213.0 | 2,193.0 | 2,213.0 | +23.0 | +1.05% | 5,732 |
| 2025-11-19 | 2,181.0 | 2,192.0 | 2,181.0 | 2,190.0 | +10.0 | +0.46% | 2,000 |
| 2025-11-18 | 2,190.0 | 2,190.0 | 2,172.0 | 2,180.0 | -15.0 | -0.68% | 6,902 |
| 2025-11-17 | 2,210.0 | 2,210.0 | 2,185.0 | 2,195.0 | -8.0 | -0.36% | 21,357 |
| 2025-11-14 | 2,220.0 | 2,220.0 | 2,198.0 | 2,203.0 | -7.0 | -0.32% | 1,502 |
| 2025-11-13 | 2,200.0 | 2,212.0 | 2,186.0 | 2,210.0 | +11.0 | +0.50% | 812 |
| 2025-11-12 | 2,171.0 | 2,199.0 | 2,171.0 | 2,199.0 | +25.0 | +1.15% | 2,090 |
| 2025-11-11 | 2,180.0 | 2,180.0 | 2,171.0 | 2,174.0 | +10.0 | +0.46% | 1,579 |
| 2025-11-10 | 2,180.0 | 2,180.0 | 2,158.0 | 2,164.0 | +24.0 | +1.12% | 2,650 |
| 2025-11-07 | 2,136.0 | 2,140.0 | 2,128.0 | 2,140.0 | -9.0 | -0.42% | 4,530 |
| 2025-11-06 | 2,155.0 | 2,155.0 | 2,146.0 | 2,149.0 | +5.0 | +0.23% | 2,063 |
| 2025-11-05 | 2,121.0 | 2,144.0 | 2,121.0 | 2,144.0 | +16.0 | +0.75% | 2,164 |
| 2025-11-04 | 2,150.0 | 2,150.0 | 2,128.0 | 2,128.0 | -21.0 | -0.98% | 18,934 |
| 2025-10-31 | 2,153.0 | 2,153.0 | 2,145.0 | 2,149.0 | +9.0 | +0.42% | 9,050 |
| 2025-10-30 | 2,140.0 | 2,145.0 | 2,131.0 | 2,140.0 | -14.0 | -0.65% | 19,454 |
| 2025-10-29 | 2,166.0 | 2,166.0 | 2,141.0 | 2,154.0 | -15.0 | -0.69% | 8,188 |
| 2025-10-28 | 2,195.0 | 2,195.0 | 2,164.0 | 2,169.0 | -19.0 | -0.87% | 2,482 |
| 2025-10-27 | 2,200.0 | 2,200.0 | 2,178.0 | 2,188.0 | +26.0 | +1.20% | 1,367 |
| 2025-10-23 | 2,169.0 | 2,169.0 | 2,152.0 | 2,162.0 | -1.0 | -0.05% | 13,641 |
| 2025-10-22 | 2,149.0 | 2,163.0 | 2,149.0 | 2,163.0 | +18.0 | +0.84% | 1,484 |
| 2025-10-21 | 2,138.0 | 2,146.0 | 2,134.0 | 2,145.0 | +19.0 | +0.89% | 1,698 |
| 2025-10-20 | 2,107.0 | 2,133.0 | 2,107.0 | 2,126.0 | +36.0 | +1.72% | 4,968 |
| 2025-10-17 | 2,110.0 | 2,110.0 | 2,088.0 | 2,090.0 | -41.0 | -1.92% | 3,541 |
| 2025-10-16 | 2,146.0 | 2,146.0 | 2,120.0 | 2,131.0 | -7.0 | -0.33% | 3,193 |
| 2025-10-15 | 2,141.0 | 2,144.0 | 2,134.0 | 2,138.0 | +23.0 | +1.09% | 5,990 |
| 2025-10-14 | 2,146.0 | 2,146.0 | 2,110.0 | 2,115.0 | -49.0 | -2.26% | 12,830 |
| 2025-10-10 | 2,178.0 | 2,178.0 | 2,159.0 | 2,164.0 | -16.0 | -0.73% | 12,124 |
| 2025-10-09 | 2,190.0 | 2,190.0 | 2,169.0 | 2,180.0 | +6.0 | +0.28% | 1,003 |
| 2025-10-08 | 2,158.0 | 2,174.0 | 2,158.0 | 2,174.0 | +28.0 | +1.30% | 4,364 |
| 2025-10-07 | 2,155.0 | 2,155.0 | 2,140.0 | 2,146.0 | -1.0 | -0.05% | 1,205 |
| 2025-10-06 | 2,141.0 | 2,150.0 | 2,135.0 | 2,147.0 | +44.0 | +2.09% | 12,580 |
| 2025-10-03 | 2,091.0 | 2,103.0 | 2,091.0 | 2,103.0 | +15.0 | +0.72% | 4,441 |
| 2025-10-02 | 2,104.0 | 2,104.0 | 2,082.0 | 2,088.0 | +3.0 | +0.14% | 1,039 |
| 2025-10-01 | 2,116.0 | 2,116.0 | 2,084.0 | 2,085.0 | -11.0 | -0.52% | 732 |
| 2025-09-30 | 2,119.0 | 2,119.0 | 2,095.0 | 2,096.0 | -12.0 | -0.57% | 1,589 |
| 2025-09-29 | 2,117.0 | 2,117.0 | 2,108.0 | 2,108.0 | +8.0 | +0.38% | 1,435 |
| 2025-09-26 | 2,111.0 | 2,111.0 | 2,098.0 | 2,100.0 | +1.0 | +0.05% | 1,318 |
| 2025-09-25 | 2,111.0 | 2,111.0 | 2,095.0 | 2,099.0 | +8.0 | +0.38% | 691 |
| 2025-09-24 | 2,100.0 | 2,100.0 | 2,081.0 | 2,091.0 | -4.0 | -0.19% | 883 |
| 2025-09-22 | 2,111.0 | 2,111.0 | 2,093.0 | 2,095.0 | -1.0 | -0.05% | 1,416 |
| 2025-09-19 | 2,097.0 | 2,105.0 | 2,091.0 | 2,096.0 | -1.0 | -0.05% | 4,639 |
| 2025-09-18 | 2,080.0 | 2,097.0 | 2,080.0 | 2,097.0 | +21.0 | +1.01% | 2,569 |
| 2025-09-17 | 2,094.0 | 2,094.0 | 2,073.0 | 2,076.0 | -11.0 | -0.53% | 3,201 |
| 2025-09-16 | 2,100.0 | 2,100.0 | 2,087.0 | 2,087.0 | -32.0 | -1.51% | 10,740 |
| 2025-09-12 | 2,104.0 | 2,119.0 | 2,104.0 | 2,119.0 | +29.0 | +1.39% | 2,940 |
| 2025-09-11 | 2,081.0 | 2,090.0 | 2,081.0 | 2,090.0 | — | — | 2,212 |
直近120営業日分を表示