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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,981 | 1,996 | 1,979 | 1,980 | +1.5 | +0.1% | 1,379,920 |
| 2022/05/25 | 1,979 | 1,987 | 1,968.5 | 1,978.5 | -4 | -0.2% | 959,230 |
| 2022/05/24 | 1,999.5 | 2,001 | 1,981.5 | 1,982.5 | -16.5 | -0.8% | 2,325,350 |
| 2022/05/23 | 1,996.5 | 2,001.5 | 1,989.5 | 1,999 | +19.5 | +1% | 3,119,640 |
| 2022/05/20 | 1,964 | 1,981.5 | 1,961.5 | 1,979.5 | +17 | +0.9% | 1,349,050 |
| 2022/05/19 | 1,941 | 1,965 | 1,939.5 | 1,962.5 | -26.5 | -1.3% | 4,040,710 |
| 2022/05/18 | 1,980.5 | 1,994 | 1,975 | 1,989 | +19.5 | +1% | 1,468,420 |
| 2022/05/17 | 1,966 | 1,974 | 1,961 | 1,969.5 | +2.5 | +0.1% | 1,251,520 |
| 2022/05/16 | 1,990.5 | 1,990.5 | 1,959.5 | 1,967 | -0.5 | ±0% | 1,613,570 |
| 2022/05/13 | 1,941 | 1,971 | 1,937.5 | 1,967.5 | +37.5 | +1.9% | 1,704,150 |
| 2022/05/12 | 1,932.5 | 1,948.5 | 1,925.5 | 1,930 | -20.5 | -1.1% | 3,569,590 |
| 2022/05/11 | 1,953.5 | 1,961 | 1,944 | 1,950.5 | -13.5 | -0.7% | 3,687,970 |
| 2022/05/10 | 1,959 | 1,968 | 1,939.5 | 1,964 | -14 | -0.7% | 3,485,350 |
| 2022/05/09 | 2,000 | 2,005 | 1,978 | 1,978 | -39.5 | -2% | 2,912,510 |
| 2022/05/06 | 2,001 | 2,023.5 | 1,990.5 | 2,017.5 | +19.5 | +1% | 2,066,480 |
| 2022/05/02 | 2,000.5 | 2,015.5 | 1,988.5 | 1,998 | -2 | -0.1% | 2,017,510 |
| 2022/04/28 | 1,962 | 2,004 | 1,961 | 2,000 | +38 | +1.9% | 2,454,560 |
| 2022/04/27 | 1,948 | 1,962 | 1,942 | 1,962 | -19.5 | -1% | 2,030,820 |
| 2022/04/26 | 1,984.5 | 1,987 | 1,972.5 | 1,981.5 | +5.5 | +0.3% | 2,008,360 |
| 2022/04/25 | 1,970.5 | 1,984.5 | 1,967 | 1,976 | -30.5 | -1.5% | 2,663,830 |
| 2022/04/22 | 2,007.5 | 2,012 | 1,994 | 2,006.5 | -23.5 | -1.2% | 1,240,940 |
| 2022/04/21 | 2,016.5 | 2,033 | 2,016.5 | 2,030 | +11.5 | +0.6% | 1,650,200 |
| 2022/04/20 | 2,016 | 2,030 | 2,007.5 | 2,018.5 | +21 | +1.1% | 1,378,940 |
| 2022/04/19 | 1,996.5 | 2,000 | 1,983.5 | 1,997.5 | +19 | +1% | 899,640 |
| 2022/04/18 | 1,981 | 1,986.5 | 1,962 | 1,978.5 | -19 | -1% | 825,560 |
| 2022/04/15 | 1,991 | 2,004.5 | 1,982.5 | 1,997.5 | -13.5 | -0.7% | 1,701,680 |
| 2022/04/14 | 1,994 | 2,011 | 1,992 | 2,011 | +21 | +1.1% | 760,020 |
| 2022/04/13 | 1,968 | 1,993.5 | 1,967.5 | 1,990 | +27.5 | +1.4% | 1,304,720 |
| 2022/04/12 | 1,976.5 | 1,984.5 | 1,960.5 | 1,962.5 | -27.5 | -1.4% | 934,580 |
| 2022/04/11 | 1,993.5 | 1,999 | 1,982 | 1,990 | -6 | -0.3% | 1,095,360 |
| 2022/04/08 | 2,006 | 2,010 | 1,984 | 1,996 | +3.5 | +0.2% | 1,026,060 |
| 2022/04/07 | 1,998.5 | 1,999.5 | 1,982 | 1,992.5 | -31 | -1.5% | 2,500,650 |
| 2022/04/06 | 2,035.5 | 2,039.5 | 2,020.5 | 2,023.5 | -30.5 | -1.5% | 1,310,560 |
| 2022/04/05 | 2,076 | 2,076 | 2,046.5 | 2,054 | -4.5 | -0.2% | 1,078,710 |
| 2022/04/04 | 2,048 | 2,058.5 | 2,046 | 2,058.5 | +11 | +0.5% | 1,523,570 |
| 2022/04/01 | 2,036 | 2,053 | 2,023 | 2,047.5 | -1.5 | -0.1% | 3,411,900 |
| 2022/03/31 | 2,075 | 2,075.5 | 2,049 | 2,049 | -24 | -1.2% | 2,238,500 |
| 2022/03/30 | 2,089 | 2,090 | 2,055 | 2,073 | -0.5 | ±0% | 2,901,240 |
| 2022/03/29 | 2,068 | 2,073.5 | 2,060.5 | 2,073.5 | +18.5 | +0.9% | 2,755,890 |
| 2022/03/28 | 2,064 | 2,065.5 | 2,043.5 | 2,055 | -10 | -0.5% | 1,219,620 |
| 2022/03/25 | 2,077.5 | 2,079 | 2,054.5 | 2,065 | -1 | ±0% | 1,676,340 |
| 2022/03/24 | 2,037.5 | 2,066 | 2,033.5 | 2,066 | +6.5 | +0.3% | 2,018,200 |
| 2022/03/23 | 2,039.5 | 2,064.5 | 2,038 | 2,059.5 | +48 | +2.4% | 1,819,000 |
| 2022/03/22 | 2,010 | 2,019.5 | 2,005.5 | 2,011.5 | +22 | +1.1% | 1,968,950 |
| 2022/03/18 | 1,977 | 1,992 | 1,977 | 1,989.5 | +8.5 | +0.4% | 2,520,300 |
| 2022/03/17 | 1,977 | 1,983.5 | 1,960.5 | 1,981 | +50.5 | +2.6% | 1,482,320 |
| 2022/03/16 | 1,924.5 | 1,937 | 1,919.5 | 1,930.5 | +25 | +1.3% | 3,234,820 |
| 2022/03/15 | 1,885.5 | 1,913 | 1,885.5 | 1,905.5 | +18.5 | +1% | 2,483,710 |
| 2022/03/14 | 1,887 | 1,904.5 | 1,886.5 | 1,887 | +8.5 | +0.5% | 2,008,230 |
| 2022/03/11 | 1,885 | 1,888.5 | 1,863 | 1,878.5 | -26 | -1.4% | 2,160,430 |
601～
650
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
