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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,888 | 1,908.5 | 1,882 | 1,904.5 | +72.5 | +4% | 2,854,850 |
| 2022/03/09 | 1,837 | 1,858.5 | 1,828 | 1,832 | -3 | -0.2% | 3,074,190 |
| 2022/03/08 | 1,845 | 1,867 | 1,830 | 1,835 | -34 | -1.8% | 3,335,740 |
| 2022/03/07 | 1,886.5 | 1,888.5 | 1,856.5 | 1,869 | -51.5 | -2.7% | 3,871,770 |
| 2022/03/04 | 1,951 | 1,952 | 1,912 | 1,920.5 | -38 | -1.9% | 2,682,780 |
| 2022/03/03 | 1,960 | 1,968.5 | 1,955 | 1,958.5 | +20 | +1% | 1,104,400 |
| 2022/03/02 | 1,947.5 | 1,953 | 1,935 | 1,938.5 | -39 | -2% | 2,240,740 |
| 2022/03/01 | 1,988 | 1,992.5 | 1,975.5 | 1,977.5 | +10.5 | +0.5% | 2,022,930 |
| 2022/02/28 | 1,957 | 1,969.5 | 1,946.5 | 1,967 | +10 | +0.5% | 2,121,410 |
| 2022/02/25 | 1,947 | 1,957.5 | 1,939 | 1,957 | +22.5 | +1.2% | 1,996,860 |
| 2022/02/24 | 1,947 | 1,957.5 | 1,920 | 1,934.5 | -27.5 | -1.4% | 2,513,910 |
| 2022/02/22 | 1,959 | 1,970.5 | 1,947 | 1,962 | -28.5 | -1.4% | 1,884,160 |
| 2022/02/21 | 1,973.5 | 1,994.5 | 1,966.5 | 1,990.5 | -13 | -0.6% | 1,428,640 |
| 2022/02/18 | 1,988.5 | 2,011 | 1,984.5 | 2,003.5 | -6.5 | -0.3% | 1,791,800 |
| 2022/02/17 | 2,023.5 | 2,026.5 | 1,999.5 | 2,010 | -17 | -0.8% | 1,756,480 |
| 2022/02/16 | 2,027.5 | 2,031 | 2,019.5 | 2,027 | +34 | +1.7% | 1,303,240 |
| 2022/02/15 | 2,011 | 2,014 | 1,984.5 | 1,993 | -18 | -0.9% | 2,383,240 |
| 2022/02/14 | 2,006 | 2,015.5 | 1,993.5 | 2,011 | -34 | -1.7% | 1,918,290 |
| 2022/02/10 | 2,051 | 2,052.5 | 2,031.5 | 2,045 | +11.5 | +0.6% | 2,357,660 |
| 2022/02/09 | 2,028 | 2,039.5 | 2,021.5 | 2,033.5 | +16 | +0.8% | 1,398,270 |
| 2022/02/08 | 2,011 | 2,024 | 2,011 | 2,017.5 | +11 | +0.5% | 1,056,540 |
| 2022/02/07 | 2,004 | 2,008 | 1,990 | 2,006.5 | -5.5 | -0.3% | 785,760 |
| 2022/02/04 | 1,995 | 2,013.5 | 1,985 | 2,012 | +12 | +0.6% | 2,086,090 |
| 2022/02/03 | 1,997 | 2,009 | 1,995.5 | 2,000 | -15 | -0.7% | 896,390 |
| 2022/02/02 | 1,990.5 | 2,018 | 1,990 | 2,015 | +39 | +2% | 2,446,340 |
| 2022/02/01 | 1,991 | 2,000.5 | 1,970.5 | 1,976 | +2.5 | +0.1% | 1,329,620 |
| 2022/01/31 | 1,946.5 | 1,980.5 | 1,938 | 1,973.5 | +17.5 | +0.9% | 2,328,980 |
| 2022/01/28 | 1,943.5 | 1,958 | 1,930 | 1,956 | +39 | +2% | 3,877,600 |
| 2022/01/27 | 1,978.5 | 1,984.5 | 1,911 | 1,917 | -51 | -2.6% | 4,450,100 |
| 2022/01/26 | 1,977.5 | 1,985 | 1,963 | 1,968 | -5.5 | -0.3% | 3,121,070 |
| 2022/01/25 | 1,999.5 | 1,999.5 | 1,959 | 1,973.5 | -34.5 | -1.7% | 3,501,540 |
| 2022/01/24 | 1,988 | 2,013 | 1,982 | 2,008 | +3 | +0.1% | 3,276,730 |
| 2022/01/21 | 1,992 | 2,011.5 | 1,978.5 | 2,005 | -14 | -0.7% | 1,911,530 |
| 2022/01/20 | 1,996.5 | 2,026.5 | 1,987 | 2,019 | +19 | +1% | 3,322,400 |
| 2022/01/19 | 2,026 | 2,037 | 1,992 | 2,000 | -61 | -3% | 4,575,680 |
| 2022/01/18 | 2,077 | 2,087 | 2,051 | 2,061 | -8.5 | -0.4% | 2,336,280 |
| 2022/01/17 | 2,068.5 | 2,083.5 | 2,065.5 | 2,069.5 | +9 | +0.4% | 1,184,800 |
| 2022/01/14 | 2,060.5 | 2,066.5 | 2,043.5 | 2,060.5 | -27.5 | -1.3% | 2,141,140 |
| 2022/01/13 | 2,096.5 | 2,099 | 2,086.5 | 2,088 | -14.5 | -0.7% | 1,153,480 |
| 2022/01/12 | 2,084 | 2,105 | 2,083.5 | 2,102.5 | +30.5 | +1.5% | 1,032,190 |
| 2022/01/11 | 2,076 | 2,077 | 2,053.5 | 2,072 | -6 | -0.3% | 1,224,970 |
| 2022/01/07 | 2,089 | 2,100 | 2,063 | 2,078 | -4 | -0.2% | 1,673,050 |
| 2022/01/06 | 2,107.5 | 2,115 | 2,079 | 2,082 | -43 | -2% | 2,591,730 |
| 2022/01/05 | 2,123.5 | 2,127 | 2,117.5 | 2,125 | +3 | +0.1% | 1,696,000 |
| 2022/01/04 | 2,100.5 | 2,122 | 2,087.5 | 2,122 | +48.5 | +2.3% | 3,075,010 |
| 2021/12/30 | 2,074.5 | 2,084 | 2,061.5 | 2,073.5 | -8.5 | -0.4% | 1,268,590 |
| 2021/12/29 | 2,084.5 | 2,092 | 2,073.5 | 2,082 | -2 | -0.1% | 944,170 |
| 2021/12/28 | 2,077.5 | 2,086 | 2,070 | 2,084 | +27.5 | +1.3% | 1,992,300 |
| 2021/12/27 | 2,065.5 | 2,067.5 | 2,054.5 | 2,056.5 | -10.5 | -0.5% | 836,880 |
| 2021/12/24 | 2,075 | 2,077 | 2,064 | 2,067 | -1.5 | -0.1% | 870,330 |
651～
700
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
