2,824.5
+13.5 (+0.48%)
株価：2024/11/22 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,801 | 1,807 | 1,794 | 1,802 | ±0 | ±0% | 977,410 |
| 2018/06/26 | 1,786 | 1,802 | 1,779 | 1,802 | +3 | +0.2% | 2,510,580 |
| 2018/06/25 | 1,818 | 1,818 | 1,794 | 1,799 | -17 | -0.9% | 2,427,260 |
| 2018/06/22 | 1,801 | 1,817 | 1,801 | 1,816 | -5 | -0.3% | 2,247,380 |
| 2018/06/21 | 1,822 | 1,830 | 1,817 | 1,821 | -1 | -0.1% | 1,759,540 |
| 2018/06/20 | 1,816 | 1,825 | 1,797 | 1,822 | +9 | +0.5% | 2,258,950 |
| 2018/06/19 | 1,832 | 1,839 | 1,813 | 1,813 | -30 | -1.6% | 1,744,070 |
| 2018/06/18 | 1,856 | 1,856 | 1,834 | 1,843 | -16 | -0.9% | 874,600 |
| 2018/06/15 | 1,866 | 1,866 | 1,856 | 1,859 | +5 | +0.3% | 1,522,350 |
| 2018/06/14 | 1,862 | 1,866 | 1,854 | 1,854 | -17 | -0.9% | 2,842,440 |
| 2018/06/13 | 1,866 | 1,876 | 1,866 | 1,871 | +6 | +0.3% | 2,832,210 |
| 2018/06/12 | 1,869 | 1,874 | 1,857 | 1,865 | +7 | +0.4% | 3,470,260 |
| 2018/06/11 | 1,851 | 1,863 | 1,849 | 1,858 | +6 | +0.3% | 2,087,170 |
| 2018/06/08 | 1,858 | 1,865 | 1,852 | 1,852 | -8 | -0.4% | 1,394,870 |
| 2018/06/07 | 1,858 | 1,863 | 1,856 | 1,860 | +11 | +0.6% | 966,960 |
| 2018/06/06 | 1,846 | 1,852 | 1,843 | 1,849 | +3 | +0.2% | 1,461,120 |
| 2018/06/05 | 1,851 | 1,854 | 1,841 | 1,846 | -1 | -0.1% | 1,622,980 |
| 2018/06/04 | 1,837 | 1,849 | 1,835 | 1,847 | +27 | +1.5% | 2,012,700 |
| 2018/06/01 | 1,812 | 1,827 | 1,809 | 1,820 | +3 | +0.2% | 1,649,250 |
| 2018/05/31 | 1,818 | 1,820 | 1,809 | 1,817 | +10 | +0.6% | 1,756,720 |
| 2018/05/30 | 1,803 | 1,811 | 1,800 | 1,807 | -25 | -1.4% | 2,561,120 |
| 2018/05/29 | 1,837 | 1,840 | 1,825 | 1,832 | -9 | -0.5% | 2,002,480 |
| 2018/05/28 | 1,841 | 1,846 | 1,836 | 1,841 | -1 | -0.1% | 2,046,010 |
| 2018/05/25 | 1,840 | 1,847 | 1,837 | 1,842 | -4 | -0.2% | 3,066,410 |
| 2018/05/24 | 1,863 | 1,864 | 1,843 | 1,846 | -23 | -1.2% | 2,234,220 |
| 2018/05/23 | 1,877 | 1,884 | 1,863 | 1,869 | -13 | -0.7% | 1,778,000 |
| 2018/05/22 | 1,886 | 1,886 | 1,880 | 1,882 | -5 | -0.3% | 1,503,000 |
| 2018/05/21 | 1,887 | 1,893 | 1,885 | 1,887 | ±0 | ±0% | 3,078,010 |
| 2018/05/18 | 1,886 | 1,889 | 1,880 | 1,887 | +7 | +0.4% | 2,784,150 |
| 2018/05/17 | 1,880 | 1,885 | 1,877 | 1,880 | +9 | +0.5% | 2,157,430 |
| 2018/05/16 | 1,871 | 1,879 | 1,870 | 1,871 | -6 | -0.3% | 2,990,400 |
| 2018/05/15 | 1,881 | 1,885 | 1,876 | 1,877 | -2 | -0.1% | 2,422,720 |
| 2018/05/14 | 1,868 | 1,880 | 1,865 | 1,879 | +11 | +0.6% | 3,494,970 |
| 2018/05/11 | 1,854 | 1,868 | 1,853 | 1,868 | +19 | +1% | 1,763,250 |
| 2018/05/10 | 1,848 | 1,850 | 1,842 | 1,849 | +7 | +0.4% | 1,800,790 |
| 2018/05/09 | 1,849 | 1,850 | 1,838 | 1,842 | -9 | -0.5% | 1,784,790 |
1551～
1600
件表示中 / 3586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
