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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,820 | 2,846.5 | 2,802.5 | 2,833 | +18 | +0.6% | 2,183,440 |
| 2024/04/25 | 2,838 | 2,850 | 2,812 | 2,815 | -44.5 | -1.6% | 1,226,950 |
| 2024/04/24 | 2,833.5 | 2,863 | 2,830 | 2,859.5 | +55.5 | +2% | 1,361,660 |
| 2024/04/23 | 2,832.5 | 2,839 | 2,804 | 2,804 | -10 | -0.4% | 1,752,540 |
| 2024/04/22 | 2,817 | 2,824 | 2,792 | 2,814 | +39.5 | +1.4% | 2,589,980 |
| 2024/04/19 | 2,808 | 2,809.5 | 2,744 | 2,774.5 | -53.5 | -1.9% | 4,448,070 |
| 2024/04/18 | 2,809 | 2,840 | 2,799.5 | 2,828 | +16.5 | +0.6% | 2,451,240 |
| 2024/04/17 | 2,850 | 2,856.5 | 2,810.5 | 2,811.5 | -34.5 | -1.2% | 2,681,700 |
| 2024/04/16 | 2,895 | 2,895 | 2,840.5 | 2,846 | -58.5 | -2% | 2,678,000 |
| 2024/04/15 | 2,896 | 2,906.5 | 2,871.5 | 2,904.5 | -11.5 | -0.4% | 1,663,770 |
| 2024/04/12 | 2,916 | 2,924 | 2,905 | 2,916 | +14.5 | +0.5% | 2,316,450 |
| 2024/04/11 | 2,872 | 2,904.5 | 2,870.5 | 2,901.5 | +5 | +0.2% | 1,456,890 |
| 2024/04/10 | 2,904 | 2,907 | 2,893 | 2,896.5 | -11 | -0.4% | 1,135,890 |
| 2024/04/09 | 2,890.5 | 2,910.5 | 2,886.5 | 2,907.5 | +26.5 | +0.9% | 944,750 |
| 2024/04/08 | 2,875 | 2,895 | 2,871 | 2,881 | +27 | +0.9% | 1,561,330 |
| 2024/04/05 | 2,848.5 | 2,858 | 2,830 | 2,854 | -32.5 | -1.1% | 4,335,010 |
| 2024/04/04 | 2,887.5 | 2,907 | 2,882 | 2,886.5 | +29 | +1% | 2,334,480 |
| 2024/04/03 | 2,852 | 2,868.5 | 2,838 | 2,857.5 | -6.5 | -0.2% | 2,414,300 |
| 2024/04/02 | 2,880.5 | 2,897.5 | 2,857 | 2,864 | -8.5 | -0.3% | 1,515,640 |
| 2024/04/01 | 2,938.5 | 2,940 | 2,865.5 | 2,872.5 | -53 | -1.8% | 3,015,300 |
| 2024/03/29 | 2,915.5 | 2,933.5 | 2,913 | 2,925.5 | +17 | +0.6% | 2,016,680 |
| 2024/03/28 | 2,922 | 2,935.5 | 2,901.5 | 2,908.5 | -20.5 | -0.7% | 2,817,360 |
| 2024/03/27 | 2,927 | 2,943 | 2,922 | 2,929 | +15 | +0.5% | 2,052,060 |
| 2024/03/26 | 2,906.5 | 2,917 | 2,896 | 2,914 | +6.5 | +0.2% | 1,663,420 |
| 2024/03/25 | 2,938.5 | 2,939 | 2,907 | 2,907.5 | -39 | -1.3% | 1,649,630 |
| 2024/03/22 | 2,940 | 2,953.5 | 2,930 | 2,946.5 | +19 | +0.6% | 1,552,510 |
| 2024/03/21 | 2,922.5 | 2,929.5 | 2,910.5 | 2,927.5 | +47.5 | +1.6% | 3,452,480 |
| 2024/03/19 | 2,845 | 2,880 | 2,840 | 2,880 | +30.5 | +1.1% | 2,949,990 |
| 2024/03/18 | 2,814 | 2,851 | 2,811 | 2,849.5 | +53.5 | +1.9% | 1,769,860 |
| 2024/03/15 | 2,776 | 2,807 | 2,774.5 | 2,796 | +7.5 | +0.3% | 1,032,550 |
| 2024/03/14 | 2,773 | 2,788.5 | 2,760.5 | 2,788.5 | +16.5 | +0.6% | 1,636,380 |
| 2024/03/13 | 2,806 | 2,806 | 2,754 | 2,772 | -7.5 | -0.3% | 1,544,540 |
| 2024/03/12 | 2,767.5 | 2,781 | 2,739.5 | 2,779.5 | -12 | -0.4% | 2,219,430 |
| 2024/03/11 | 2,824 | 2,824 | 2,761 | 2,791.5 | -59.5 | -2.1% | 5,700,710 |
| 2024/03/08 | 2,849.5 | 2,872.5 | 2,829.5 | 2,851 | +6 | +0.2% | 2,122,240 |
| 2024/03/07 | 2,874 | 2,884.5 | 2,841.5 | 2,845 | -13.5 | -0.5% | 1,599,200 |
| 2024/03/06 | 2,836.5 | 2,864 | 2,830 | 2,858.5 | +10 | +0.4% | 1,470,950 |
| 2024/03/05 | 2,824 | 2,854 | 2,821 | 2,848.5 | +14 | +0.5% | 1,322,860 |
| 2024/03/04 | 2,848.5 | 2,853 | 2,829 | 2,834.5 | ±0 | ±0% | 1,658,510 |
| 2024/03/01 | 2,802 | 2,839.5 | 2,801 | 2,834.5 | +29.5 | +1.1% | 1,612,040 |
| 2024/02/29 | 2,793 | 2,807.5 | 2,777 | 2,805 | +6 | +0.2% | 1,572,320 |
| 2024/02/28 | 2,804 | 2,809 | 2,792.5 | 2,799 | -3 | -0.1% | 944,680 |
| 2024/02/27 | 2,801.5 | 2,817.5 | 2,797.5 | 2,802 | +3.5 | +0.1% | 1,299,160 |
| 2024/02/26 | 2,800 | 2,812 | 2,789 | 2,798.5 | +12.5 | +0.4% | 2,400,290 |
| 2024/02/22 | 2,768.5 | 2,787.5 | 2,766.5 | 2,786 | +37.5 | +1.4% | 1,310,080 |
| 2024/02/21 | 2,746.5 | 2,753 | 2,736.5 | 2,748.5 | -14 | -0.5% | 801,880 |
| 2024/02/20 | 2,771.5 | 2,773 | 2,746.5 | 2,762.5 | -1 | ±0% | 3,793,930 |
| 2024/02/19 | 2,750 | 2,763.5 | 2,745 | 2,763.5 | +13.5 | +0.5% | 917,740 |
| 2024/02/16 | 2,741 | 2,762.5 | 2,734 | 2,750 | +34 | +1.3% | 2,600,590 |
| 2024/02/15 | 2,723.5 | 2,725 | 2,701 | 2,716 | +13 | +0.5% | 1,250,070 |
1～
50
件表示中 / 3445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
