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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,671 | 1,683 | 1,669 | 1,679 | -12 | -0.7% | 1,234,210 |
| 2018/11/19 | 1,679 | 1,694 | 1,679 | 1,691 | +11 | +0.7% | 793,570 |
| 2018/11/16 | 1,692 | 1,699 | 1,679 | 1,680 | -12 | -0.7% | 1,692,580 |
| 2018/11/15 | 1,682 | 1,693 | 1,680 | 1,692 | -1 | -0.1% | 1,297,190 |
| 2018/11/14 | 1,692 | 1,702 | 1,688 | 1,693 | +3 | +0.2% | 1,734,500 |
| 2018/11/13 | 1,688 | 1,692 | 1,670 | 1,690 | -36 | -2.1% | 3,433,830 |
| 2018/11/12 | 1,715 | 1,730 | 1,712 | 1,726 | +1 | +0.1% | 1,252,240 |
| 2018/11/09 | 1,736 | 1,741 | 1,723 | 1,725 | -10 | -0.6% | 1,946,100 |
| 2018/11/08 | 1,737 | 1,741 | 1,731 | 1,735 | +29 | +1.7% | 2,876,320 |
| 2018/11/07 | 1,714 | 1,733 | 1,697 | 1,706 | -8 | -0.5% | 2,388,640 |
| 2018/11/06 | 1,699 | 1,717 | 1,698 | 1,714 | +22 | +1.3% | 1,636,130 |
| 2018/11/05 | 1,696 | 1,704 | 1,688 | 1,692 | -18 | -1.1% | 5,041,020 |
| 2018/11/02 | 1,692 | 1,716 | 1,680 | 1,710 | +26 | +1.5% | 3,046,330 |
| 2018/11/01 | 1,692 | 1,694 | 1,679 | 1,684 | -14 | -0.8% | 1,668,700 |
| 2018/10/31 | 1,676 | 1,698 | 1,670 | 1,698 | +38 | +2.3% | 2,816,910 |
| 2018/10/30 | 1,633 | 1,670 | 1,633 | 1,660 | +20 | +1.2% | 2,269,250 |
| 2018/10/29 | 1,659 | 1,664 | 1,638 | 1,640 | -6 | -0.4% | 2,233,260 |
| 2018/10/26 | 1,668 | 1,668 | 1,632 | 1,646 | -6 | -0.4% | 2,867,850 |
| 2018/10/25 | 1,665 | 1,670 | 1,648 | 1,652 | -53 | -3.1% | 4,702,140 |
| 2018/10/24 | 1,715 | 1,715 | 1,690 | 1,705 | +3 | +0.2% | 1,870,420 |
| 2018/10/23 | 1,733 | 1,734 | 1,702 | 1,702 | -48 | -2.7% | 3,890,170 |
| 2018/10/22 | 1,733 | 1,755 | 1,727 | 1,750 | +3 | +0.2% | 1,291,140 |
| 2018/10/19 | 1,735 | 1,749 | 1,729 | 1,747 | -12 | -0.7% | 1,536,480 |
| 2018/10/18 | 1,772 | 1,774 | 1,755 | 1,759 | -8 | -0.5% | 1,952,020 |
| 2018/10/17 | 1,765 | 1,773 | 1,757 | 1,767 | +26 | +1.5% | 2,259,390 |
| 2018/10/16 | 1,728 | 1,742 | 1,724 | 1,741 | +13 | +0.8% | 2,339,470 |
| 2018/10/15 | 1,742 | 1,746 | 1,727 | 1,728 | -31 | -1.8% | 3,162,930 |
| 2018/10/12 | 1,739 | 1,759 | 1,738 | 1,759 | +4 | +0.2% | 3,870,600 |
| 2018/10/11 | 1,756 | 1,772 | 1,747 | 1,755 | -65 | -3.6% | 5,265,470 |
| 2018/10/10 | 1,827 | 1,831 | 1,811 | 1,820 | +2 | +0.1% | 3,178,630 |
| 2018/10/09 | 1,831 | 1,836 | 1,812 | 1,818 | -32 | -1.7% | 1,489,310 |
| 2018/10/05 | 1,849 | 1,858 | 1,845 | 1,850 | -9 | -0.5% | 2,545,290 |
| 2018/10/04 | 1,898 | 1,898 | 1,854 | 1,859 | -3 | -0.2% | 2,612,950 |
| 2018/10/03 | 1,878 | 1,883 | 1,858 | 1,862 | -19 | -1% | 2,903,480 |
| 2018/10/02 | 1,893 | 1,898 | 1,880 | 1,881 | +5 | +0.3% | 3,837,910 |
| 2018/10/01 | 1,872 | 1,882 | 1,866 | 1,876 | ±0 | ±0% | 3,002,470 |
| 2018/09/28 | 1,877 | 1,887 | 1,869 | 1,876 | +20 | +1.1% | 2,487,640 |
| 2018/09/27 | 1,875 | 1,883 | 1,856 | 1,856 | -23 | -1.2% | 1,991,550 |
| 2018/09/26 | 1,872 | 1,880 | 1,866 | 1,879 | +13 | +0.7% | 5,074,070 |
| 2018/09/25 | 1,855 | 1,866 | 1,846 | 1,866 | +21 | +1.1% | 4,671,510 |
| 2018/09/21 | 1,845 | 1,851 | 1,838 | 1,845 | +16 | +0.9% | 2,373,090 |
| 2018/09/20 | 1,836 | 1,837 | 1,823 | 1,829 | +1 | +0.1% | 1,802,610 |
| 2018/09/19 | 1,828 | 1,835 | 1,821 | 1,828 | +28 | +1.6% | 3,517,600 |
| 2018/09/18 | 1,765 | 1,806 | 1,765 | 1,800 | +30 | +1.7% | 2,786,220 |
| 2018/09/14 | 1,771 | 1,771 | 1,761 | 1,770 | +19 | +1.1% | 1,491,510 |
| 2018/09/13 | 1,735 | 1,758 | 1,734 | 1,751 | +19 | +1.1% | 5,290,860 |
| 2018/09/12 | 1,741 | 1,742 | 1,722 | 1,732 | -7 | -0.4% | 1,014,030 |
| 2018/09/11 | 1,731 | 1,740 | 1,729 | 1,739 | +11 | +0.6% | 1,040,340 |
| 2018/09/10 | 1,719 | 1,733 | 1,719 | 1,728 | +3 | +0.2% | 780,690 |
| 2018/09/07 | 1,723 | 1,727 | 1,713 | 1,725 | -8 | -0.5% | 1,486,090 |
1451～
1500
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
