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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,735 | 1,740 | 1,729 | 1,733 | -12 | -0.7% | 1,375,320 |
| 2018/09/05 | 1,753 | 1,754 | 1,741 | 1,745 | -12 | -0.7% | 892,850 |
| 2018/09/04 | 1,763 | 1,764 | 1,752 | 1,757 | -3 | -0.2% | 1,049,360 |
| 2018/09/03 | 1,772 | 1,772 | 1,755 | 1,760 | -15 | -0.8% | 3,088,090 |
| 2018/08/31 | 1,768 | 1,781 | 1,767 | 1,775 | -5 | -0.3% | 906,940 |
| 2018/08/30 | 1,792 | 1,792 | 1,777 | 1,780 | ±0 | ±0% | 1,128,590 |
| 2018/08/29 | 1,775 | 1,787 | 1,774 | 1,780 | +7 | +0.4% | 959,890 |
| 2018/08/28 | 1,782 | 1,786 | 1,772 | 1,773 | +2 | +0.1% | 1,424,530 |
| 2018/08/27 | 1,756 | 1,773 | 1,755 | 1,771 | +21 | +1.2% | 2,702,620 |
| 2018/08/24 | 1,749 | 1,750 | 1,740 | 1,750 | +11 | +0.6% | 874,900 |
| 2018/08/23 | 1,741 | 1,744 | 1,734 | 1,739 | -1 | -0.1% | 1,286,510 |
| 2018/08/22 | 1,724 | 1,741 | 1,722 | 1,740 | +16 | +0.9% | 680,050 |
| 2018/08/21 | 1,725 | 1,734 | 1,719 | 1,724 | -7 | -0.4% | 1,302,460 |
| 2018/08/20 | 1,732 | 1,737 | 1,728 | 1,731 | -7 | -0.4% | 1,555,990 |
| 2018/08/17 | 1,735 | 1,741 | 1,731 | 1,738 | +11 | +0.6% | 752,620 |
| 2018/08/16 | 1,719 | 1,732 | 1,706 | 1,727 | -10 | -0.6% | 2,591,560 |
| 2018/08/15 | 1,753 | 1,755 | 1,729 | 1,737 | -14 | -0.8% | 1,052,540 |
| 2018/08/14 | 1,733 | 1,752 | 1,731 | 1,751 | +28 | +1.6% | 1,479,040 |
| 2018/08/13 | 1,746 | 1,746 | 1,720 | 1,723 | -37 | -2.1% | 3,145,510 |
| 2018/08/10 | 1,781 | 1,781 | 1,758 | 1,760 | -22 | -1.2% | 1,884,800 |
| 2018/08/09 | 1,779 | 1,785 | 1,772 | 1,782 | -4 | -0.2% | 1,035,900 |
| 2018/08/08 | 1,788 | 1,798 | 1,783 | 1,786 | ±0 | ±0% | 970,840 |
| 2018/08/07 | 1,774 | 1,787 | 1,772 | 1,786 | +14 | +0.8% | 954,660 |
| 2018/08/06 | 1,782 | 1,789 | 1,770 | 1,772 | -12 | -0.7% | 1,641,710 |
| 2018/08/03 | 1,797 | 1,797 | 1,780 | 1,784 | -9 | -0.5% | 1,506,830 |
| 2018/08/02 | 1,810 | 1,816 | 1,789 | 1,793 | -18 | -1% | 1,883,420 |
| 2018/08/01 | 1,805 | 1,815 | 1,796 | 1,811 | +17 | +0.9% | 1,730,140 |
| 2018/07/31 | 1,804 | 1,811 | 1,789 | 1,794 | -16 | -0.9% | 3,446,740 |
| 2018/07/30 | 1,811 | 1,815 | 1,805 | 1,810 | -6 | -0.3% | 2,664,810 |
| 2018/07/27 | 1,812 | 1,818 | 1,809 | 1,816 | +7 | +0.4% | 1,483,600 |
| 2018/07/26 | 1,810 | 1,812 | 1,803 | 1,809 | +16 | +0.9% | 1,893,100 |
| 2018/07/25 | 1,794 | 1,799 | 1,792 | 1,793 | +7 | +0.4% | 933,710 |
| 2018/07/24 | 1,792 | 1,793 | 1,785 | 1,786 | +6 | +0.3% | 1,189,740 |
| 2018/07/23 | 1,780 | 1,790 | 1,776 | 1,780 | -6 | -0.3% | 1,507,610 |
| 2018/07/20 | 1,788 | 1,797 | 1,776 | 1,786 | -4 | -0.2% | 1,668,510 |
| 2018/07/19 | 1,797 | 1,802 | 1,789 | 1,790 | -1 | -0.1% | 1,525,500 |
| 2018/07/18 | 1,802 | 1,803 | 1,791 | 1,791 | +4 | +0.2% | 1,511,080 |
| 2018/07/17 | 1,775 | 1,797 | 1,772 | 1,787 | +17 | +1% | 1,890,340 |
| 2018/07/13 | 1,765 | 1,776 | 1,760 | 1,770 | +18 | +1% | 3,271,840 |
| 2018/07/12 | 1,748 | 1,757 | 1,745 | 1,752 | +11 | +0.6% | 5,954,760 |
| 2018/07/11 | 1,743 | 1,747 | 1,727 | 1,741 | -17 | -1% | 2,037,760 |
| 2018/07/10 | 1,764 | 1,773 | 1,758 | 1,758 | +5 | +0.3% | 2,030,030 |
| 2018/07/09 | 1,740 | 1,755 | 1,737 | 1,753 | +21 | +1.2% | 4,239,930 |
| 2018/07/06 | 1,728 | 1,738 | 1,724 | 1,732 | -13 | -0.7% | 1,818,030 |
| 2018/07/05 | 1,759 | 1,760 | 1,741 | 1,745 | -17 | -1% | 4,632,840 |
| 2018/07/04 | 1,756 | 1,768 | 1,752 | 1,762 | +2 | +0.1% | 1,338,240 |
| 2018/07/03 | 1,771 | 1,772 | 1,749 | 1,760 | -3 | -0.2% | 3,432,330 |
| 2018/07/02 | 1,794 | 1,800 | 1,762 | 1,763 | -39 | -2.2% | 3,786,830 |
| 2018/06/29 | 1,801 | 1,804 | 1,788 | 1,802 | +5 | +0.3% | 1,159,840 |
| 2018/06/28 | 1,797 | 1,799 | 1,786 | 1,797 | -5 | -0.3% | 2,131,850 |
1501～
1550
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
