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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,632 | 1,633 | 1,615 | 1,621 | -14 | -0.9% | 781,730 |
| 2019/02/06 | 1,640 | 1,644 | 1,633 | 1,635 | ±0 | ±0% | 983,910 |
| 2019/02/05 | 1,642 | 1,644 | 1,633 | 1,635 | +1 | +0.1% | 1,249,800 |
| 2019/02/04 | 1,620 | 1,636 | 1,620 | 1,634 | +18 | +1.1% | 1,141,700 |
| 2019/02/01 | 1,618 | 1,629 | 1,614 | 1,616 | -5 | -0.3% | 1,115,040 |
| 2019/01/31 | 1,627 | 1,628 | 1,613 | 1,621 | +18 | +1.1% | 1,084,580 |
| 2019/01/30 | 1,612 | 1,612 | 1,601 | 1,603 | -6 | -0.4% | 1,017,830 |
| 2019/01/29 | 1,600 | 1,611 | 1,593 | 1,609 | +1 | +0.1% | 977,190 |
| 2019/01/28 | 1,617 | 1,617 | 1,605 | 1,608 | -12 | -0.7% | 1,715,380 |
| 2019/01/25 | 1,607 | 1,624 | 1,606 | 1,620 | +17 | +1.1% | 1,592,780 |
| 2019/01/24 | 1,591 | 1,606 | 1,589 | 1,603 | +4 | +0.3% | 1,254,340 |
| 2019/01/23 | 1,598 | 1,609 | 1,595 | 1,599 | -8 | -0.5% | 862,860 |
| 2019/01/22 | 1,622 | 1,626 | 1,605 | 1,607 | -15 | -0.9% | 838,090 |
| 2019/01/21 | 1,626 | 1,628 | 1,616 | 1,622 | +13 | +0.8% | 1,764,890 |
| 2019/01/18 | 1,597 | 1,616 | 1,597 | 1,609 | +15 | +0.9% | 1,168,320 |
| 2019/01/17 | 1,599 | 1,601 | 1,588 | 1,594 | +7 | +0.4% | 2,305,360 |
| 2019/01/16 | 1,594 | 1,594 | 1,580 | 1,587 | -6 | -0.4% | 952,810 |
| 2019/01/15 | 1,571 | 1,596 | 1,568 | 1,593 | +12 | +0.8% | 824,000 |
| 2019/01/11 | 1,583 | 1,587 | 1,576 | 1,581 | +7 | +0.4% | 1,053,660 |
| 2019/01/10 | 1,572 | 1,579 | 1,564 | 1,574 | -10 | -0.6% | 1,021,260 |
| 2019/01/09 | 1,586 | 1,592 | 1,582 | 1,584 | +15 | +1% | 2,097,150 |
| 2019/01/08 | 1,573 | 1,581 | 1,566 | 1,569 | +7 | +0.4% | 2,796,380 |
| 2019/01/07 | 1,567 | 1,572 | 1,560 | 1,562 | +43 | +2.8% | 2,021,930 |
| 2019/01/04 | 1,507 | 1,519 | 1,494 | 1,519 | -28 | -1.8% | 2,046,840 |
| 2018/12/28 | 1,540 | 1,551 | 1,535 | 1,547 | -5 | -0.3% | 2,238,720 |
| 2018/12/27 | 1,541 | 1,559 | 1,528 | 1,552 | +72 | +4.9% | 2,197,690 |
| 2018/12/26 | 1,473 | 1,492 | 1,455 | 1,480 | +17 | +1.2% | 1,578,800 |
| 2018/12/25 | 1,477 | 1,479 | 1,457 | 1,463 | -71 | -4.6% | 2,447,170 |
| 2018/12/21 | 1,555 | 1,557 | 1,525 | 1,534 | -30 | -1.9% | 2,986,720 |
| 2018/12/20 | 1,597 | 1,600 | 1,559 | 1,564 | -41 | -2.6% | 2,800,660 |
| 2018/12/19 | 1,607 | 1,614 | 1,595 | 1,605 | -8 | -0.5% | 2,125,790 |
| 2018/12/18 | 1,625 | 1,630 | 1,613 | 1,613 | -32 | -1.9% | 1,872,310 |
| 2018/12/17 | 1,642 | 1,653 | 1,642 | 1,645 | +3 | +0.2% | 836,140 |
| 2018/12/14 | 1,659 | 1,666 | 1,640 | 1,642 | -27 | -1.6% | 1,097,780 |
| 2018/12/13 | 1,666 | 1,676 | 1,661 | 1,669 | +11 | +0.7% | 921,460 |
| 2018/12/12 | 1,642 | 1,661 | 1,638 | 1,658 | +34 | +2.1% | 1,299,270 |
| 2018/12/11 | 1,643 | 1,643 | 1,622 | 1,624 | -17 | -1% | 2,010,500 |
| 2018/12/10 | 1,642 | 1,647 | 1,637 | 1,641 | -31 | -1.9% | 1,999,390 |
| 2018/12/07 | 1,669 | 1,676 | 1,658 | 1,672 | +10 | +0.6% | 1,305,830 |
| 2018/12/06 | 1,682 | 1,685 | 1,651 | 1,662 | -30 | -1.8% | 3,292,340 |
| 2018/12/05 | 1,673 | 1,698 | 1,673 | 1,692 | -9 | -0.5% | 1,506,120 |
| 2018/12/04 | 1,739 | 1,741 | 1,701 | 1,701 | -43 | -2.5% | 1,924,880 |
| 2018/12/03 | 1,743 | 1,751 | 1,736 | 1,744 | +24 | +1.4% | 3,410,480 |
| 2018/11/30 | 1,714 | 1,724 | 1,712 | 1,720 | +7 | +0.4% | 1,101,070 |
| 2018/11/29 | 1,720 | 1,725 | 1,712 | 1,713 | +6 | +0.4% | 1,575,750 |
| 2018/11/28 | 1,702 | 1,708 | 1,693 | 1,707 | +10 | +0.6% | 1,882,510 |
| 2018/11/27 | 1,694 | 1,700 | 1,687 | 1,697 | +13 | +0.8% | 1,098,210 |
| 2018/11/26 | 1,678 | 1,688 | 1,673 | 1,684 | +4 | +0.2% | 8,516,610 |
| 2018/11/22 | 1,673 | 1,683 | 1,665 | 1,680 | +12 | +0.7% | 780,890 |
| 2018/11/21 | 1,649 | 1,670 | 1,647 | 1,668 | -11 | -0.7% | 1,376,050 |
1401～
1450
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
