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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,577 | 1,587 | 1,574 | 1,587 | +28 | +1.8% | 4,004,120 |
| 2017/01/25 | 1,569 | 1,572 | 1,555 | 1,559 | +13 | +0.8% | 1,546,480 |
| 2017/01/24 | 1,547 | 1,553 | 1,542 | 1,546 | -7 | -0.5% | 2,188,280 |
| 2017/01/23 | 1,558 | 1,563 | 1,550 | 1,553 | -20 | -1.3% | 2,605,760 |
| 2017/01/20 | 1,568 | 1,577 | 1,565 | 1,573 | +4 | +0.3% | 2,813,550 |
| 2017/01/19 | 1,568 | 1,574 | 1,560 | 1,569 | +15 | +1% | 2,257,240 |
| 2017/01/18 | 1,541 | 1,555 | 1,532 | 1,554 | +8 | +0.5% | 4,382,690 |
| 2017/01/17 | 1,566 | 1,566 | 1,546 | 1,546 | -23 | -1.5% | 4,177,100 |
| 2017/01/16 | 1,581 | 1,583 | 1,566 | 1,569 | -16 | -1% | 4,263,870 |
| 2017/01/13 | 1,573 | 1,585 | 1,573 | 1,585 | +11 | +0.7% | 2,499,320 |
| 2017/01/12 | 1,584 | 1,586 | 1,567 | 1,574 | -16 | -1% | 3,365,020 |
| 2017/01/11 | 1,587 | 1,593 | 1,584 | 1,590 | +8 | +0.5% | 1,392,970 |
| 2017/01/10 | 1,590 | 1,598 | 1,579 | 1,582 | -12 | -0.8% | 2,315,650 |
| 2017/01/06 | 1,579 | 1,596 | 1,578 | 1,594 | -1 | -0.1% | 3,953,190 |
| 2017/01/05 | 1,597 | 1,599 | 1,589 | 1,595 | +2 | +0.1% | 3,022,350 |
| 2017/01/04 | 1,575 | 1,595 | 1,573 | 1,593 | +37 | +2.4% | 2,494,980 |
| 2016/12/30 | 1,550 | 1,561 | 1,547 | 1,556 | -2 | -0.1% | 1,892,820 |
| 2016/12/29 | 1,569 | 1,570 | 1,552 | 1,558 | -20 | -1.3% | 2,329,020 |
| 2016/12/28 | 1,577 | 1,581 | 1,572 | 1,578 | +4 | +0.3% | 2,280,880 |
| 2016/12/27 | 1,572 | 1,584 | 1,571 | 1,574 | -4 | -0.3% | 6,467,880 |
| 2016/12/26 | 1,579 | 1,580 | 1,575 | 1,578 | -3 | -0.2% | 1,545,170 |
| 2016/12/22 | 1,581 | 1,581 | 1,573 | 1,581 | -1 | -0.1% | 2,455,880 |
| 2016/12/21 | 1,592 | 1,597 | 1,579 | 1,582 | -7 | -0.4% | 3,117,970 |
| 2016/12/20 | 1,585 | 1,591 | 1,582 | 1,589 | +1 | +0.1% | 2,013,660 |
| 2016/12/19 | 1,583 | 1,589 | 1,581 | 1,588 | -1 | -0.1% | 2,244,510 |
| 2016/12/16 | 1,593 | 1,594 | 1,584 | 1,589 | +8 | +0.5% | 2,789,350 |
| 2016/12/15 | 1,580 | 1,592 | 1,574 | 1,581 | +4 | +0.3% | 4,143,220 |
| 2016/12/14 | 1,577 | 1,580 | 1,574 | 1,577 | ±0 | ±0% | 4,064,670 |
| 2016/12/13 | 1,564 | 1,578 | 1,560 | 1,577 | +8 | +0.5% | 3,590,940 |
| 2016/12/12 | 1,576 | 1,581 | 1,557 | 1,569 | +6 | +0.4% | 3,893,410 |
| 2016/12/09 | 1,547 | 1,565 | 1,547 | 1,563 | +16 | +1% | 6,207,710 |
| 2016/12/08 | 1,545 | 1,549 | 1,536 | 1,547 | +19 | +1.2% | 2,308,910 |
| 2016/12/07 | 1,520 | 1,528 | 1,517 | 1,528 | +14 | +0.9% | 2,753,230 |
| 2016/12/06 | 1,518 | 1,521 | 1,508 | 1,514 | +10 | +0.7% | 3,274,540 |
| 2016/12/05 | 1,506 | 1,509 | 1,497 | 1,504 | -11 | -0.7% | 7,577,430 |
| 2016/12/02 | 1,517 | 1,520 | 1,506 | 1,515 | -1 | -0.1% | 3,532,310 |
| 2016/12/01 | 1,525 | 1,536 | 1,514 | 1,516 | +12 | +0.8% | 5,796,320 |
| 2016/11/30 | 1,507 | 1,509 | 1,501 | 1,504 | -1 | -0.1% | 2,540,530 |
| 2016/11/29 | 1,496 | 1,506 | 1,496 | 1,505 | ±0 | ±0% | 2,186,020 |
| 2016/11/28 | 1,494 | 1,508 | 1,491 | 1,505 | +4 | +0.3% | 2,883,090 |
| 2016/11/25 | 1,500 | 1,509 | 1,492 | 1,501 | +6 | +0.4% | 4,986,730 |
| 2016/11/24 | 1,499 | 1,500 | 1,492 | 1,495 | +12 | +0.8% | 10,666,950 |
| 2016/11/22 | 1,477 | 1,484 | 1,475 | 1,483 | +6 | +0.4% | 1,851,860 |
| 2016/11/21 | 1,471 | 1,480 | 1,468 | 1,477 | +12 | +0.8% | 4,773,610 |
| 2016/11/18 | 1,472 | 1,472 | 1,462 | 1,465 | +8 | +0.5% | 3,784,820 |
| 2016/11/17 | 1,447 | 1,458 | 1,447 | 1,457 | +3 | +0.2% | 1,996,020 |
| 2016/11/16 | 1,453 | 1,457 | 1,449 | 1,454 | +17 | +1.2% | 2,853,930 |
| 2016/11/15 | 1,438 | 1,441 | 1,429 | 1,437 | +4 | +0.3% | 3,439,450 |
| 2016/11/14 | 1,423 | 1,437 | 1,420 | 1,433 | +20 | +1.4% | 3,986,550 |
| 2016/11/11 | 1,427 | 1,434 | 1,406 | 1,413 | +2 | +0.1% | 4,667,830 |
1901～
1950
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
