ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 2,071 | 2,082 | 2,070.5 | 2,081.5 | +6.5 | +0.3% | 1,061,720 |
| 2023/02/24 | 2,063.5 | 2,077.5 | 2,061 | 2,075 | +11.5 | +0.6% | 968,660 |
| 2023/02/22 | 2,072 | 2,074.5 | 2,056.5 | 2,063.5 | -19.5 | -0.9% | 1,968,230 |
| 2023/02/21 | 2,086 | 2,091.5 | 2,079.5 | 2,083 | -4 | -0.2% | 1,285,130 |
| 2023/02/20 | 2,081 | 2,087.5 | 2,076.5 | 2,087 | +8 | +0.4% | 932,110 |
| 2023/02/17 | 2,074 | 2,085 | 2,073.5 | 2,079 | -10.5 | -0.5% | 842,560 |
| 2023/02/16 | 2,084 | 2,090.5 | 2,081 | 2,089.5 | +16 | +0.8% | 870,070 |
| 2023/02/15 | 2,086.5 | 2,088 | 2,071 | 2,073.5 | -7.5 | -0.4% | 749,990 |
| 2023/02/14 | 2,083.5 | 2,084.5 | 2,075 | 2,081 | +18.5 | +0.9% | 1,328,470 |
| 2023/02/13 | 2,070 | 2,074 | 2,054 | 2,062.5 | -10 | -0.5% | 926,330 |
| 2023/02/10 | 2,073 | 2,087.5 | 2,067.5 | 2,072.5 | +1.5 | +0.1% | 943,190 |
| 2023/02/09 | 2,063.5 | 2,075.5 | 2,062 | 2,071 | +1 | ±0% | 1,061,130 |
| 2023/02/08 | 2,073 | 2,078 | 2,065.5 | 2,070 | -0.5 | ±0% | 546,090 |
| 2023/02/07 | 2,072 | 2,077 | 2,068 | 2,070.5 | +4.5 | +0.2% | 781,570 |
| 2023/02/06 | 2,073 | 2,077 | 2,063 | 2,066 | +10.5 | +0.5% | 926,010 |
| 2023/02/03 | 2,048 | 2,061.5 | 2,046 | 2,055.5 | +5.5 | +0.3% | 1,027,920 |
| 2023/02/02 | 2,062 | 2,063 | 2,047.5 | 2,050 | -8.5 | -0.4% | 1,152,580 |
| 2023/02/01 | 2,075 | 2,077 | 2,058 | 2,058.5 | -3.5 | -0.2% | 1,448,690 |
| 2023/01/31 | 2,075 | 2,078.5 | 2,059.5 | 2,062 | -6.5 | -0.3% | 1,920,030 |
| 2023/01/30 | 2,069.5 | 2,074.5 | 2,064 | 2,068.5 | -0.5 | ±0% | 1,648,800 |
| 2023/01/27 | 2,069.5 | 2,073.5 | 2,063 | 2,069 | +5.5 | +0.3% | 928,340 |
| 2023/01/26 | 2,070.5 | 2,075.5 | 2,060 | 2,063.5 | -4.5 | -0.2% | 1,461,450 |
| 2023/01/25 | 2,054.5 | 2,071 | 2,052.5 | 2,068 | +9.5 | +0.5% | 1,495,750 |
| 2023/01/24 | 2,047 | 2,061 | 2,046 | 2,058.5 | +28 | +1.4% | 2,052,850 |
| 2023/01/23 | 2,030.5 | 2,034 | 2,022.5 | 2,030.5 | +19 | +0.9% | 844,990 |
| 2023/01/20 | 1,996.5 | 2,012.5 | 1,996 | 2,011.5 | +10.5 | +0.5% | 1,076,620 |
| 2023/01/19 | 2,005.5 | 2,013 | 1,999 | 2,001 | -19 | -0.9% | 1,744,320 |
| 2023/01/18 | 1,992.5 | 2,022 | 1,986 | 2,020 | +33.5 | +1.7% | 2,527,560 |
| 2023/01/17 | 1,974 | 1,988.5 | 1,971.5 | 1,986.5 | +19 | +1% | 1,561,800 |
| 2023/01/16 | 1,976.5 | 1,980 | 1,967.5 | 1,967.5 | -17 | -0.9% | 1,402,450 |
| 2023/01/13 | 1,990.5 | 1,999.5 | 1,982.5 | 1,984.5 | -8 | -0.4% | 3,456,790 |
| 2023/01/12 | 1,985.5 | 1,995 | 1,982 | 1,992.5 | +9.5 | +0.5% | 713,760 |
| 2023/01/11 | 1,971.5 | 1,986 | 1,971.5 | 1,983 | +21 | +1.1% | 2,918,920 |
| 2023/01/10 | 1,974 | 1,977 | 1,961 | 1,962 | +3.5 | +0.2% | 1,433,800 |
| 2023/01/06 | 1,944 | 1,962.5 | 1,943 | 1,958.5 | +7 | +0.4% | 1,181,810 |
| 2023/01/05 | 1,951.5 | 1,957 | 1,945 | 1,951.5 | +1 | +0.1% | 1,477,160 |
| 2023/01/04 | 1,961 | 1,962 | 1,943 | 1,950.5 | -24 | -1.2% | 1,486,750 |
| 2022/12/30 | 1,985.5 | 1,991.5 | 1,973 | 1,974.5 | -2.5 | -0.1% | 1,537,830 |
| 2022/12/29 | 1,975.5 | 1,978.5 | 1,963 | 1,977 | -11.5 | -0.6% | 1,208,910 |
| 2022/12/28 | 1,985.5 | 1,990.5 | 1,978.5 | 1,988.5 | -4 | -0.2% | 1,672,870 |
| 2022/12/27 | 1,996.5 | 1,999 | 1,989.5 | 1,992.5 | +11 | +0.6% | 1,243,640 |
| 2022/12/26 | 1,979 | 1,989 | 1,976.5 | 1,981.5 | +3.5 | +0.2% | 3,568,560 |
| 2022/12/23 | 1,974.5 | 1,980.5 | 1,967 | 1,978 | -11.5 | -0.6% | 2,138,400 |
| 2022/12/22 | 1,982 | 1,990 | 1,976 | 1,989.5 | +19 | +1% | 1,474,170 |
| 2022/12/21 | 1,985 | 1,991 | 1,969.5 | 1,970.5 | -20 | -1% | 6,276,820 |
| 2022/12/20 | 2,021 | 2,027 | 1,974 | 1,990.5 | -26.5 | -1.3% | 3,783,320 |
| 2022/12/19 | 2,017.5 | 2,027.5 | 2,015.5 | 2,017 | -15 | -0.7% | 1,466,650 |
| 2022/12/16 | 2,037 | 2,042 | 2,030 | 2,032 | -23.5 | -1.1% | 1,430,910 |
| 2022/12/15 | 2,050 | 2,063 | 2,048.5 | 2,055.5 | -5 | -0.2% | 1,510,280 |
| 2022/12/14 | 2,052 | 2,061.5 | 2,049.5 | 2,060.5 | +12 | +0.6% | 1,550,550 |
301～
350
件表示中 / 3458件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
