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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,968.5 | 1,979 | 1,966 | 1,977 | -9 | -0.5% | 1,051,510 |
| 2022/10/19 | 1,981 | 1,991.5 | 1,980.5 | 1,986 | +5 | +0.3% | 1,216,890 |
| 2022/10/18 | 1,983 | 1,987.5 | 1,968 | 1,981 | +21.5 | +1.1% | 2,718,380 |
| 2022/10/17 | 1,959 | 1,964 | 1,953.5 | 1,959.5 | -17.5 | -0.9% | 1,242,320 |
| 2022/10/14 | 1,965 | 1,986.5 | 1,961 | 1,977 | +43 | +2.2% | 1,964,090 |
| 2022/10/13 | 1,946 | 1,946 | 1,933 | 1,934 | -14 | -0.7% | 1,762,490 |
| 2022/10/12 | 1,945 | 1,956 | 1,944 | 1,948 | -3 | -0.2% | 2,274,940 |
| 2022/10/11 | 1,964.5 | 1,968 | 1,945.5 | 1,951 | -38 | -1.9% | 2,130,060 |
| 2022/10/07 | 1,975 | 1,994.5 | 1,973.5 | 1,989 | -13 | -0.6% | 874,370 |
| 2022/10/06 | 1,995 | 2,012 | 1,995 | 2,002 | +8 | +0.4% | 1,905,380 |
| 2022/10/05 | 2,004 | 2,006.5 | 1,990.5 | 1,994 | +7 | +0.4% | 2,866,580 |
| 2022/10/04 | 1,960 | 1,988 | 1,957.5 | 1,987 | +61.5 | +3.2% | 2,459,300 |
| 2022/10/03 | 1,905.5 | 1,927 | 1,892 | 1,925.5 | +14 | +0.7% | 1,949,250 |
| 2022/09/30 | 1,936 | 1,939 | 1,908 | 1,911.5 | -39.5 | -2% | 3,822,740 |
| 2022/09/29 | 1,939 | 1,952.5 | 1,933 | 1,951 | +39 | +2% | 3,399,340 |
| 2022/09/28 | 1,921 | 1,925.5 | 1,894 | 1,912 | -19 | -1% | 3,571,190 |
| 2022/09/27 | 1,930.5 | 1,942.5 | 1,928.5 | 1,931 | +5.5 | +0.3% | 2,819,710 |
| 2022/09/26 | 1,949.5 | 1,949.5 | 1,921.5 | 1,925.5 | -51 | -2.6% | 5,285,220 |
| 2022/09/22 | 1,964.5 | 1,979.5 | 1,963 | 1,976.5 | -7 | -0.4% | 1,053,400 |
| 2022/09/21 | 1,994 | 1,996 | 1,982 | 1,983.5 | -25.5 | -1.3% | 1,596,910 |
| 2022/09/20 | 2,012.5 | 2,020 | 2,005.5 | 2,009 | +10.5 | +0.5% | 2,925,930 |
| 2022/09/16 | 1,998.5 | 2,005 | 1,994.5 | 1,998.5 | -11 | -0.5% | 1,343,790 |
| 2022/09/15 | 2,010.5 | 2,015 | 2,007 | 2,009.5 | +1.5 | +0.1% | 1,878,210 |
| 2022/09/14 | 2,005 | 2,017.5 | 1,998.5 | 2,008 | -39.5 | -1.9% | 2,635,100 |
| 2022/09/13 | 2,043 | 2,049.5 | 2,039 | 2,047.5 | +5.5 | +0.3% | 1,085,900 |
| 2022/09/12 | 2,042.5 | 2,048 | 2,035.5 | 2,042 | +13 | +0.6% | 964,550 |
| 2022/09/09 | 2,023 | 2,032 | 2,019 | 2,029 | +9.5 | +0.5% | 1,567,140 |
| 2022/09/08 | 1,994 | 2,019.5 | 1,994 | 2,019.5 | +42 | +2.1% | 3,040,160 |
| 2022/09/07 | 1,980 | 1,982 | 1,966 | 1,977.5 | -10.5 | -0.5% | 2,631,510 |
| 2022/09/06 | 1,990 | 2,000 | 1,981.5 | 1,988 | ±0 | ±0% | 1,132,130 |
| 2022/09/05 | 1,985.5 | 1,992.5 | 1,981 | 1,988 | -3.5 | -0.2% | 1,277,020 |
| 2022/09/02 | 1,999.5 | 2,001 | 1,980.5 | 1,991.5 | -5 | -0.3% | 2,712,800 |
| 2022/09/01 | 2,005 | 2,012 | 1,995.5 | 1,996.5 | -47.5 | -2.3% | 2,941,450 |
| 2022/08/31 | 2,011 | 2,044 | 2,010 | 2,044 | +13 | +0.6% | 1,840,370 |
| 2022/08/30 | 2,017 | 2,031.5 | 2,015.5 | 2,031 | +27.5 | +1.4% | 1,229,120 |
| 2022/08/29 | 1,998.5 | 2,008 | 1,994.5 | 2,003.5 | -37.5 | -1.8% | 2,675,990 |
| 2022/08/26 | 2,045 | 2,051 | 2,040 | 2,041 | +4.5 | +0.2% | 999,710 |
| 2022/08/25 | 2,032 | 2,042 | 2,029 | 2,036.5 | +9 | +0.4% | 1,130,480 |
| 2022/08/24 | 2,031.5 | 2,037.5 | 2,024.5 | 2,027.5 | -4 | -0.2% | 2,297,240 |
| 2022/08/23 | 2,039.5 | 2,041 | 2,028.5 | 2,031.5 | -22 | -1.1% | 1,484,060 |
| 2022/08/22 | 2,037.5 | 2,055.5 | 2,035 | 2,053.5 | -2 | -0.1% | 1,069,350 |
| 2022/08/19 | 2,062 | 2,065 | 2,051.5 | 2,055.5 | +3.5 | +0.2% | 2,467,200 |
| 2022/08/18 | 2,053 | 2,055.5 | 2,046 | 2,052 | -15.5 | -0.7% | 1,321,040 |
| 2022/08/17 | 2,052 | 2,068.5 | 2,051 | 2,067.5 | +25 | +1.2% | 3,025,390 |
| 2022/08/16 | 2,045.5 | 2,045.5 | 2,037.5 | 2,042.5 | -4.5 | -0.2% | 1,448,830 |
| 2022/08/15 | 2,037.5 | 2,047 | 2,037.5 | 2,047 | +12 | +0.6% | 2,196,650 |
| 2022/08/12 | 2,023 | 2,048 | 2,020.5 | 2,035 | +43 | +2.2% | 2,451,630 |
| 2022/08/10 | 1,997 | 1,997 | 1,984 | 1,992 | -6 | -0.3% | 1,101,620 |
| 2022/08/09 | 2,011 | 2,013.5 | 1,996 | 1,998 | -12.5 | -0.6% | 1,826,950 |
| 2022/08/08 | 2,001.5 | 2,012.5 | 2,000 | 2,010.5 | +2.5 | +0.1% | 1,583,500 |
501～
550
件表示中 / 3572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
