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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 2,718 | 2,718.5 | 2,693 | 2,703 | -32.5 | -1.2% | 1,342,040 |
| 2024/02/13 | 2,709.5 | 2,736.5 | 2,701.5 | 2,735.5 | +59.5 | +2.2% | 1,120,580 |
| 2024/02/09 | 2,678.5 | 2,697 | 2,671 | 2,676 | -5.5 | -0.2% | 1,449,100 |
| 2024/02/08 | 2,679 | 2,692 | 2,660 | 2,681.5 | +13.5 | +0.5% | 2,212,510 |
| 2024/02/07 | 2,652 | 2,677 | 2,651.5 | 2,668 | +11.5 | +0.4% | 976,570 |
| 2024/02/06 | 2,667.5 | 2,667.5 | 2,649.5 | 2,656.5 | -22 | -0.8% | 1,663,450 |
| 2024/02/05 | 2,679 | 2,682 | 2,664.5 | 2,678.5 | +21 | +0.8% | 1,893,080 |
| 2024/02/02 | 2,662 | 2,669 | 2,647.5 | 2,657.5 | +8 | +0.3% | 2,030,940 |
| 2024/02/01 | 2,649.5 | 2,661 | 2,643 | 2,649.5 | -20.5 | -0.8% | 2,599,480 |
| 2024/01/31 | 2,630 | 2,670 | 2,629 | 2,670 | +26.5 | +1% | 1,744,230 |
| 2024/01/30 | 2,651 | 2,657 | 2,642 | 2,643.5 | ±0 | ±0% | 2,044,240 |
| 2024/01/29 | 2,623.5 | 2,653 | 2,623.5 | 2,643.5 | +31.5 | +1.2% | 846,040 |
| 2024/01/26 | 2,633.5 | 2,637 | 2,610.5 | 2,612 | -35 | -1.3% | 1,766,370 |
| 2024/01/25 | 2,641.5 | 2,650.5 | 2,629 | 2,647 | +3 | +0.1% | 1,600,130 |
| 2024/01/24 | 2,652.5 | 2,658 | 2,636 | 2,644 | -15.5 | -0.6% | 6,703,240 |
| 2024/01/23 | 2,667.5 | 2,684.5 | 2,649.5 | 2,659.5 | -4 | -0.2% | 1,753,450 |
| 2024/01/22 | 2,644 | 2,663.5 | 2,640.5 | 2,663.5 | +39 | +1.5% | 885,300 |
| 2024/01/19 | 2,638.5 | 2,642 | 2,613.5 | 2,624.5 | +19 | +0.7% | 2,223,670 |
| 2024/01/18 | 2,606.5 | 2,622.5 | 2,604 | 2,605.5 | -3 | -0.1% | 1,975,130 |
| 2024/01/17 | 2,631.5 | 2,660 | 2,608 | 2,608.5 | -13 | -0.5% | 7,039,470 |
| 2024/01/16 | 2,641 | 2,643.5 | 2,617 | 2,621.5 | -21.5 | -0.8% | 2,359,910 |
| 2024/01/15 | 2,615.5 | 2,645.5 | 2,610.5 | 2,643 | +34.5 | +1.3% | 3,024,650 |
| 2024/01/12 | 2,608.5 | 2,625.5 | 2,600 | 2,608.5 | +12.5 | +0.5% | 2,890,260 |
| 2024/01/11 | 2,590 | 2,606.5 | 2,588.5 | 2,596 | +40 | +1.6% | 3,294,460 |
| 2024/01/10 | 2,529 | 2,564.5 | 2,527 | 2,556 | +34 | +1.3% | 2,459,440 |
| 2024/01/09 | 2,530 | 2,543 | 2,510.5 | 2,522 | +20 | +0.8% | 2,099,240 |
| 2024/01/05 | 2,495 | 2,511.5 | 2,492.5 | 2,502 | +15 | +0.6% | 1,701,460 |
| 2024/01/04 | 2,463.5 | 2,491 | 2,441.5 | 2,487 | +12.5 | +0.5% | 2,303,660 |
| 2023/12/29 | 2,469.5 | 2,486 | 2,461.5 | 2,474.5 | +5 | +0.2% | 1,377,960 |
| 2023/12/28 | 2,459 | 2,472.5 | 2,459 | 2,469.5 | -1.5 | -0.1% | 1,060,710 |
| 2023/12/27 | 2,456.5 | 2,474.5 | 2,456 | 2,471 | +28 | +1.1% | 1,536,290 |
| 2023/12/26 | 2,447.5 | 2,447.5 | 2,434.5 | 2,443 | +0.5 | ±0% | 737,790 |
| 2023/12/25 | 2,460 | 2,463.5 | 2,440 | 2,442.5 | +1 | ±0% | 934,370 |
| 2023/12/22 | 2,439 | 2,455 | 2,435.5 | 2,441.5 | +9.5 | +0.4% | 1,091,450 |
| 2023/12/21 | 2,429.5 | 2,435.5 | 2,424 | 2,432 | -25.5 | -1% | 2,668,320 |
| 2023/12/20 | 2,447 | 2,469 | 2,446.5 | 2,457.5 | +18.5 | +0.8% | 1,287,480 |
| 2023/12/19 | 2,420 | 2,442.5 | 2,408 | 2,439 | +19 | +0.8% | 1,739,510 |
| 2023/12/18 | 2,419.5 | 2,423.5 | 2,398.5 | 2,420 | -18.5 | -0.8% | 2,064,200 |
| 2023/12/15 | 2,432 | 2,447 | 2,428 | 2,438.5 | +12.5 | +0.5% | 1,755,670 |
| 2023/12/14 | 2,456.5 | 2,460 | 2,415 | 2,426 | -34.5 | -1.4% | 2,223,860 |
| 2023/12/13 | 2,465.5 | 2,468 | 2,451 | 2,460.5 | +1.5 | +0.1% | 1,336,030 |
| 2023/12/12 | 2,479 | 2,481 | 2,457 | 2,459 | -4.5 | -0.2% | 1,138,240 |
| 2023/12/11 | 2,450 | 2,468.5 | 2,449 | 2,463.5 | +39 | +1.6% | 1,641,880 |
| 2023/12/08 | 2,446.5 | 2,452.5 | 2,419.5 | 2,424.5 | -40 | -1.6% | 1,611,710 |
51～
100
件表示中 / 3451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
