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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,794 | 1,805 | 1,793 | 1,799 | +12 | +0.7% | 1,212,220 |
| 2018/04/12 | 1,794 | 1,794 | 1,785 | 1,787 | -7 | -0.4% | 1,584,110 |
| 2018/04/11 | 1,803 | 1,805 | 1,794 | 1,794 | -7 | -0.4% | 1,361,300 |
| 2018/04/10 | 1,789 | 1,812 | 1,786 | 1,801 | +7 | +0.4% | 2,367,620 |
| 2018/04/09 | 1,786 | 1,800 | 1,783 | 1,794 | +6 | +0.3% | 2,373,540 |
| 2018/04/06 | 1,792 | 1,801 | 1,788 | 1,788 | -6 | -0.3% | 1,981,070 |
| 2018/04/05 | 1,789 | 1,802 | 1,780 | 1,794 | +20 | +1.1% | 1,842,920 |
| 2018/04/04 | 1,775 | 1,780 | 1,766 | 1,774 | +2 | +0.1% | 2,178,190 |
| 2018/04/03 | 1,759 | 1,775 | 1,754 | 1,772 | -5 | -0.3% | 2,218,860 |
| 2018/04/02 | 1,785 | 1,792 | 1,776 | 1,777 | -8 | -0.4% | 1,883,230 |
| 2018/03/30 | 1,785 | 1,789 | 1,776 | 1,785 | +15 | +0.8% | 3,354,550 |
| 2018/03/29 | 1,782 | 1,783 | 1,756 | 1,770 | +3 | +0.2% | 2,645,130 |
| 2018/03/28 | 1,750 | 1,769 | 1,743 | 1,767 | +1 | +0.1% | 2,352,200 |
| 2018/03/27 | 1,740 | 1,767 | 1,737 | 1,766 | +45 | +2.6% | 3,714,080 |
| 2018/03/26 | 1,702 | 1,721 | 1,694 | 1,721 | +8 | +0.5% | 3,579,390 |
| 2018/03/23 | 1,733 | 1,741 | 1,710 | 1,713 | -68 | -3.8% | 3,494,790 |
| 2018/03/22 | 1,764 | 1,781 | 1,761 | 1,781 | +15 | +0.8% | 2,722,410 |
| 2018/03/20 | 1,760 | 1,768 | 1,753 | 1,766 | -6 | -0.3% | 1,408,070 |
| 2018/03/19 | 1,781 | 1,787 | 1,766 | 1,772 | -16 | -0.9% | 2,317,350 |
| 2018/03/16 | 1,799 | 1,800 | 1,785 | 1,788 | -10 | -0.6% | 1,617,830 |
| 2018/03/15 | 1,790 | 1,799 | 1,779 | 1,798 | +1 | +0.1% | 2,201,500 |
| 2018/03/14 | 1,792 | 1,799 | 1,789 | 1,797 | -6 | -0.3% | 1,463,240 |
| 2018/03/13 | 1,787 | 1,805 | 1,783 | 1,803 | +7 | +0.4% | 3,232,500 |
| 2018/03/12 | 1,797 | 1,799 | 1,785 | 1,796 | +28 | +1.6% | 2,257,130 |
| 2018/03/09 | 1,780 | 1,793 | 1,757 | 1,768 | +7 | +0.4% | 3,028,720 |
| 2018/03/08 | 1,772 | 1,772 | 1,755 | 1,761 | +5 | +0.3% | 1,576,580 |
| 2018/03/07 | 1,757 | 1,774 | 1,753 | 1,756 | -11 | -0.6% | 2,175,320 |
| 2018/03/06 | 1,774 | 1,781 | 1,765 | 1,767 | +20 | +1.1% | 2,428,780 |
| 2018/03/05 | 1,749 | 1,757 | 1,737 | 1,747 | -15 | -0.9% | 3,215,640 |
| 2018/03/02 | 1,758 | 1,766 | 1,751 | 1,762 | -32 | -1.8% | 3,250,050 |
| 2018/03/01 | 1,806 | 1,809 | 1,787 | 1,794 | -28 | -1.5% | 2,730,880 |
| 2018/02/28 | 1,837 | 1,846 | 1,820 | 1,822 | -23 | -1.2% | 1,944,770 |
| 2018/02/27 | 1,843 | 1,849 | 1,838 | 1,845 | +15 | +0.8% | 2,680,900 |
| 2018/02/26 | 1,829 | 1,834 | 1,822 | 1,830 | +18 | +1% | 1,837,090 |
| 2018/02/23 | 1,802 | 1,815 | 1,800 | 1,812 | +15 | +0.8% | 2,174,760 |
| 2018/02/22 | 1,802 | 1,803 | 1,788 | 1,797 | -18 | -1% | 2,581,910 |
| 2018/02/21 | 1,816 | 1,826 | 1,805 | 1,815 | -1 | -0.1% | 1,748,220 |
| 2018/02/20 | 1,820 | 1,821 | 1,805 | 1,816 | -13 | -0.7% | 1,901,720 |
| 2018/02/19 | 1,806 | 1,829 | 1,801 | 1,829 | +38 | +2.1% | 3,577,010 |
| 2018/02/16 | 1,783 | 1,800 | 1,777 | 1,791 | +21 | +1.2% | 2,096,010 |
| 2018/02/15 | 1,771 | 1,780 | 1,763 | 1,770 | +17 | +1% | 2,615,630 |
| 2018/02/14 | 1,770 | 1,777 | 1,741 | 1,753 | -15 | -0.8% | 3,357,030 |
| 2018/02/13 | 1,803 | 1,804 | 1,764 | 1,768 | -17 | -1% | 4,681,700 |
| 2018/02/09 | 1,760 | 1,785 | 1,757 | 1,785 | -30 | -1.7% | 3,971,910 |
| 2018/02/08 | 1,813 | 1,825 | 1,804 | 1,815 | +14 | +0.8% | 3,123,990 |
| 2018/02/07 | 1,849 | 1,858 | 1,800 | 1,801 | +8 | +0.4% | 4,377,490 |
| 2018/02/06 | 1,801 | 1,807 | 1,757 | 1,793 | -85 | -4.5% | 9,243,990 |
| 2018/02/05 | 1,889 | 1,892 | 1,875 | 1,878 | -40 | -2.1% | 5,555,440 |
| 2018/02/02 | 1,919 | 1,924 | 1,903 | 1,918 | -7 | -0.4% | 3,113,910 |
| 2018/02/01 | 1,905 | 1,927 | 1,903 | 1,925 | +33 | +1.7% | 2,904,720 |
1601～
1650
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
