KabuInsight

ニッセイアセットマネジメント株式会社　ニッセイＥＴＦ　Ｓ＆Ｐ５００イコール・ウェイト（為替ヘッジなし）

426A
その他/その他/Nissay ETF S&P500 Equal Weight (Currency Unhedged)
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
2026-03-131,095.01,109.01,095.01,107.0+7.0+0.64%31,036
2026-03-121,117.01,117.01,100.01,100.0-6.0-0.54%33,802
2026-03-111,117.01,118.01,106.01,106.00.00.00%6,389
2026-03-101,113.01,118.01,106.01,106.0+15.0+1.37%679
2026-03-091,108.01,108.01,088.01,091.0-45.0-3.96%24,714
2026-03-061,136.01,136.01,126.01,136.0+9.0+0.80%35,972
2026-03-051,147.01,147.01,127.01,127.0+3.0+0.27%43,807
2026-03-041,124.01,130.01,123.01,124.0-12.0-1.06%2,777
2026-03-031,135.01,146.01,135.01,136.0+11.0+0.98%593
2026-03-021,130.01,134.01,118.01,125.0-5.0-0.44%139,681
2026-02-271,141.01,141.01,126.01,130.0+1.0+0.09%27,142
2026-02-261,121.01,130.01,121.01,129.0+5.0+0.44%623
2026-02-251,121.01,128.01,121.01,124.0+8.0+0.72%644
2026-02-241,118.01,119.01,109.01,116.0-4.0-0.36%2,871
2026-02-201,127.01,129.01,120.01,120.0+1.0+0.09%25,002
2026-02-191,138.01,138.01,116.01,119.0+3.0+0.27%15,735
2026-02-181,110.01,116.01,104.01,116.0+6.0+0.54%35,189
2026-02-171,110.01,117.01,103.01,110.0-8.0-0.72%2,336
2026-02-161,120.01,120.01,106.01,118.0+19.0+1.73%4,338
2026-02-131,103.01,105.01,092.01,099.0-16.0-1.43%141,235
2026-02-121,106.01,115.01,105.01,115.0-7.0-0.62%10,753
2026-02-101,141.01,141.01,117.01,122.0-3.0-0.27%2,928
2026-02-091,130.01,131.01,123.01,125.0+19.0+1.72%4,170
2026-02-061,104.01,110.01,102.01,106.0-10.0-0.90%5,065
2026-02-051,116.01,120.01,113.01,116.0+10.0+0.90%47,516
2026-02-041,117.01,117.01,102.01,106.0+2.0+0.18%20,835
2026-02-031,108.01,108.01,097.01,104.0+22.0+2.03%418
2026-02-021,104.01,104.01,080.01,082.0-9.0-0.82%3,554
2026-01-301,096.01,096.01,087.01,091.0+7.0+0.65%2,567
2026-01-291,111.01,111.01,077.01,084.0+1.0+0.09%7,416
2026-01-281,095.01,095.01,078.01,083.0-17.0-1.55%5,393
2026-01-271,091.01,100.01,089.01,100.00.00.00%859
2026-01-261,113.01,120.01,088.01,100.0-34.0-3.00%50,754
2026-01-231,139.01,139.01,130.01,134.0+8.0+0.71%1,043
2026-01-221,126.01,148.01,123.01,126.0+9.0+0.81%3,587
2026-01-211,126.01,126.01,113.01,117.0-3.0-0.27%1,033
2026-01-201,124.01,124.01,115.01,120.0+4.0+0.36%435
2026-01-191,128.01,128.01,115.01,116.0-14.0-1.24%2,030
2026-01-161,132.01,132.01,125.01,130.0-4.0-0.35%14,345
2026-01-151,138.01,138.01,123.01,134.0+16.0+1.43%8,687
2026-01-141,137.01,137.01,118.01,118.0-6.0-0.53%1,731
2026-01-131,133.01,133.01,116.01,124.0+19.0+1.72%5,113
2026-01-091,110.01,113.01,099.01,105.0+12.0+1.10%57,264
2026-01-081,107.01,107.01,091.01,093.0-17.0-1.53%15,007
2026-01-071,108.01,110.01,098.01,110.0+24.0+2.21%2,340
2026-01-061,098.01,098.01,084.01,086.0+2.0+0.18%22,942
2026-01-051,078.01,086.01,078.01,084.0+4.0+0.37%703
2025-12-301,095.01,095.01,080.01,080.0-8.0-0.74%2,022
2025-12-291,101.01,101.01,081.01,088.0+7.0+0.65%3,559
2025-12-261,085.01,085.01,077.01,081.0+6.0+0.56%1,409
2025-12-251,077.01,085.01,065.01,075.0+2.0+0.19%8,080
2025-12-241,074.01,076.01,071.01,073.0-3.0-0.28%4,173
2025-12-231,089.01,091.01,076.01,076.0-11.0-1.01%1,854
2025-12-221,088.01,089.01,079.01,087.0+22.0+2.07%1,076
2025-12-191,073.01,073.01,065.01,065.0-1.0-0.09%67
2025-12-181,078.01,078.01,061.01,066.0+1.0+0.09%14,674
2025-12-171,052.01,104.01,052.01,065.0-11.0-1.02%5,246
2025-12-161,084.01,084.01,065.01,076.0+4.0+0.37%10,725
2025-12-151,084.01,086.01,072.01,072.0-8.0-0.74%83,691
2025-12-121,079.01,084.01,079.01,080.0+13.0+1.22%62
2025-12-111,079.01,080.01,065.01,067.0+4.0+0.38%62,263
2025-12-101,061.01,067.01,061.01,063.0-6.0-0.56%5,781
2025-12-091,055.01,069.01,055.01,069.0-4.0-0.37%1,304
2025-12-081,060.01,073.01,058.01,073.0+16.0+1.51%2,990
2025-12-051,068.01,068.01,057.01,057.0-2.0-0.19%8,103
2025-12-041,068.01,068.01,057.01,059.0+1.0+0.09%316
2025-12-031,069.01,069.01,058.01,058.0+2.0+0.19%876
2025-12-021,066.01,066.01,056.01,056.00.00.00%50,079
2025-12-011,093.01,093.01,033.01,056.0-10.0-0.94%13,105
2025-11-281,078.01,078.01,063.01,066.0-2.0-0.19%1,141
2025-11-271,078.01,078.01,054.01,068.0+16.0+1.52%849
2025-11-261,076.01,076.01,048.01,052.00.00.00%1,467
2025-11-251,061.01,061.01,036.01,052.0+17.0+1.64%39,096
2025-11-211,042.01,042.01,031.01,035.0-5.0-0.48%367
2025-11-201,031.01,045.01,031.01,040.0+14.0+1.36%401
2025-11-191,044.01,056.01,026.01,026.0+3.0+0.29%636
2025-11-181,042.01,042.01,019.01,023.0-12.0-1.16%42,302
2025-11-171,046.01,046.01,032.01,035.0-11.0-1.05%13,102
2025-11-141,055.01,055.01,036.01,046.0+5.0+0.48%45,874
2025-11-121,055.01,055.01,037.01,041.0-3.0-0.29%278
2025-11-111,044.01,044.01,044.01,044.0+15.0+1.46%43
2025-11-101,050.01,050.01,028.01,029.0+8.0+0.78%455
2025-11-071,035.01,035.01,017.01,021.0-5.0-0.49%17,977
2025-11-061,035.01,035.01,026.01,026.0+7.0+0.69%18
2025-11-051,037.01,037.01,011.01,019.0-2.0-0.20%6,296
2025-11-041,048.01,048.01,021.01,021.0-14.0-1.35%7,907
2025-10-311,046.01,046.01,025.01,035.0-2.0-0.19%461
2025-10-301,015.01,050.01,015.01,037.0+6.0+0.58%224
2025-10-291,047.01,047.01,027.01,031.0-8.0-0.77%1,521
2025-10-281,046.01,047.01,039.01,039.0-7.0-0.67%734
2025-10-271,046.01,053.01,043.01,046.0+6.0+0.58%355
2025-10-241,053.01,053.01,039.01,040.0+6.0+0.58%403
2025-10-231,039.01,039.01,022.01,034.0+2.0+0.19%314
2025-10-221,020.01,032.01,020.01,032.0+12.0+1.18%478
2025-10-211,015.01,020.01,015.01,020.0+12.0+1.19%520
2025-10-201,019.01,019.01,004.01,008.0+11.0+1.10%2,334
2025-10-171,016.01,016.0996.0997.0-19.0-1.87%2,190
2025-10-161,019.01,019.01,015.01,016.0-3.0-0.29%368
2025-10-151,008.01,022.01,008.01,019.0+11.0+1.09%996
2025-10-141,027.01,027.01,006.01,008.0-24.0-2.33%126,950
2025-10-101,019.01,033.01,019.01,032.0-8.0-0.77%2,757
2025-10-091,039.01,040.01,036.01,040.0+6.0+0.58%2,044
2025-10-081,026.01,036.01,026.01,034.0+13.0+1.27%3,283
2025-10-071,029.01,029.01,021.01,021.0+1.0+0.10%6,170
2025-10-061,036.01,036.01,012.01,020.0+14.0+1.39%22,351
2025-10-031,000.01,009.0993.01,006.0+6.0+0.60%31,727
2025-10-021,009.01,009.0988.01,000.00.00.00%4,567
2025-10-011,011.01,020.0990.01,000.0——11,532

直近108営業日分を表示