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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,985.5 | 2,008.5 | 1,985.5 | 2,008 | +18.5 | +0.9% | 1,664,630 |
| 2022/08/04 | 1,998 | 1,999 | 1,988 | 1,989.5 | +1 | +0.1% | 957,650 |
| 2022/08/03 | 1,990.5 | 1,994.5 | 1,984 | 1,988.5 | +1.5 | +0.1% | 1,389,140 |
| 2022/08/02 | 2,007.5 | 2,009 | 1,982 | 1,987 | -32 | -1.6% | 4,724,750 |
| 2022/08/01 | 2,001 | 2,020.5 | 1,996.5 | 2,019 | +20.5 | +1% | 1,645,480 |
| 2022/07/29 | 2,013 | 2,013.5 | 1,994 | 1,998.5 | -8.5 | -0.4% | 1,812,110 |
| 2022/07/28 | 2,017 | 2,018.5 | 1,999 | 2,007 | +2 | +0.1% | 1,560,200 |
| 2022/07/27 | 1,998 | 2,010 | 1,994.5 | 2,005 | +3.5 | +0.2% | 1,395,230 |
| 2022/07/26 | 2,004 | 2,007 | 1,999 | 2,001.5 | +0.5 | ±0% | 1,071,990 |
| 2022/07/25 | 2,002.5 | 2,015 | 2,000 | 2,001 | -14.5 | -0.7% | 943,830 |
| 2022/07/22 | 2,009 | 2,020 | 2,003.5 | 2,015.5 | +6 | +0.3% | 2,558,340 |
| 2022/07/21 | 1,997.5 | 2,011.5 | 1,995.5 | 2,009.5 | +4.5 | +0.2% | 1,660,060 |
| 2022/07/20 | 1,991 | 2,006 | 1,987 | 2,005 | +43 | +2.2% | 3,201,930 |
| 2022/07/19 | 1,964 | 1,966.5 | 1,949.5 | 1,962 | +12.5 | +0.6% | 1,084,500 |
| 2022/07/15 | 1,957.5 | 1,961.5 | 1,937 | 1,949.5 | -1 | -0.1% | 2,251,210 |
| 2022/07/14 | 1,938.5 | 1,955.5 | 1,933.5 | 1,950.5 | +1.5 | +0.1% | 1,134,360 |
| 2022/07/13 | 1,945 | 1,952.5 | 1,943 | 1,949 | +7 | +0.4% | 831,700 |
| 2022/07/12 | 1,963.5 | 1,966.5 | 1,937 | 1,942 | -33.5 | -1.7% | 1,917,470 |
| 2022/07/11 | 1,974.5 | 1,985 | 1,963 | 1,975.5 | +29 | +1.5% | 3,153,650 |
| 2022/07/08 | 1,944.5 | 1,967.5 | 1,941 | 1,946.5 | +6.5 | +0.3% | 5,670,440 |
| 2022/07/07 | 1,928 | 1,942.5 | 1,913 | 1,940 | -19.5 | -1% | 1,969,180 |
| 2022/07/06 | 1,966 | 1,972 | 1,952.5 | 1,959.5 | -24 | -1.2% | 4,054,200 |
| 2022/07/05 | 1,987 | 1,991.5 | 1,976 | 1,983.5 | +9.5 | +0.5% | 2,048,230 |
| 2022/07/04 | 1,965 | 1,975 | 1,959 | 1,974 | +27.5 | +1.4% | 2,313,180 |
| 2022/07/01 | 1,976 | 1,987 | 1,938.5 | 1,946.5 | -28 | -1.4% | 3,697,750 |
| 2022/06/30 | 1,993 | 1,996 | 1,971.5 | 1,974.5 | -21 | -1.1% | 4,151,610 |
| 2022/06/29 | 1,999 | 2,004 | 1,993 | 1,995.5 | -14 | -0.7% | 1,526,610 |
| 2022/06/28 | 1,987.5 | 2,009.5 | 1,987.5 | 2,009.5 | +18 | +0.9% | 2,325,340 |
| 2022/06/27 | 1,988 | 1,992.5 | 1,979 | 1,991.5 | +23.5 | +1.2% | 1,524,070 |
| 2022/06/24 | 1,952.5 | 1,968.5 | 1,947.5 | 1,968 | +15.5 | +0.8% | 1,551,360 |
| 2022/06/23 | 1,950.5 | 1,970.5 | 1,947 | 1,952.5 | ±0 | ±0% | 1,742,700 |
| 2022/06/22 | 1,973 | 1,973.5 | 1,952.5 | 1,952.5 | -3.5 | -0.2% | 2,164,970 |
| 2022/06/21 | 1,941 | 1,965 | 1,933.5 | 1,956 | +37 | +1.9% | 1,650,360 |
| 2022/06/20 | 1,945.5 | 1,947.5 | 1,906.5 | 1,919 | -15 | -0.8% | 2,623,360 |
| 2022/06/17 | 1,916 | 1,944 | 1,913 | 1,934 | -34.5 | -1.8% | 5,007,820 |
| 2022/06/16 | 1,983.5 | 1,997 | 1,967 | 1,968.5 | +14.5 | +0.7% | 2,479,300 |
| 2022/06/15 | 1,975.5 | 1,979 | 1,954 | 1,954 | -25.5 | -1.3% | 2,793,090 |
| 2022/06/14 | 1,971.5 | 1,982.5 | 1,966.5 | 1,979.5 | -24 | -1.2% | 2,855,580 |
| 2022/06/13 | 2,006.5 | 2,014 | 1,999 | 2,003.5 | -43.5 | -2.1% | 3,350,600 |
| 2022/06/10 | 2,057.5 | 2,061.5 | 2,045.5 | 2,047 | -28 | -1.3% | 1,844,660 |
| 2022/06/09 | 2,071 | 2,086 | 2,069.5 | 2,075 | -1.5 | -0.1% | 1,420,180 |
| 2022/06/08 | 2,063.5 | 2,076.5 | 2,062 | 2,076.5 | +25.5 | +1.2% | 2,925,330 |
| 2022/06/07 | 2,052 | 2,063 | 2,049 | 2,051 | +7 | +0.3% | 1,126,760 |
| 2022/06/06 | 2,022 | 2,046.5 | 2,021 | 2,044 | +5.5 | +0.3% | 944,230 |
| 2022/06/03 | 2,047 | 2,048 | 2,029.5 | 2,038.5 | +7 | +0.3% | 1,553,190 |
| 2022/06/02 | 2,035.5 | 2,038 | 2,022 | 2,031.5 | -13 | -0.6% | 649,850 |
| 2022/06/01 | 2,020 | 2,045.5 | 2,020 | 2,044.5 | +29.5 | +1.5% | 1,552,810 |
| 2022/05/31 | 2,021 | 2,031 | 2,013.5 | 2,015 | -10.5 | -0.5% | 2,201,140 |
| 2022/05/30 | 2,011 | 2,031.5 | 2,004.5 | 2,025.5 | +35 | +1.8% | 1,296,470 |
| 2022/05/27 | 2,004.5 | 2,005 | 1,986.5 | 1,990.5 | +10.5 | +0.5% | 1,051,880 |
551～
600
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
