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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,715 | 1,715 | 1,702 | 1,702 | -1 | -0.1% | 2,713,550 |
| 2017/09/20 | 1,701 | 1,707 | 1,700 | 1,703 | -1 | -0.1% | 1,614,590 |
| 2017/09/19 | 1,691 | 1,705 | 1,690 | 1,704 | +32 | +1.9% | 4,051,450 |
| 2017/09/15 | 1,664 | 1,676 | 1,663 | 1,672 | +6 | +0.4% | 2,053,970 |
| 2017/09/14 | 1,672 | 1,677 | 1,664 | 1,666 | -4 | -0.2% | 1,339,180 |
| 2017/09/13 | 1,670 | 1,674 | 1,669 | 1,670 | +8 | +0.5% | 2,236,360 |
| 2017/09/12 | 1,661 | 1,665 | 1,658 | 1,662 | +16 | +1% | 2,536,810 |
| 2017/09/11 | 1,640 | 1,652 | 1,640 | 1,646 | +18 | +1.1% | 1,972,310 |
| 2017/09/08 | 1,628 | 1,633 | 1,623 | 1,628 | -4 | -0.2% | 1,541,120 |
| 2017/09/07 | 1,633 | 1,639 | 1,627 | 1,632 | +6 | +0.4% | 2,058,610 |
| 2017/09/06 | 1,615 | 1,627 | 1,612 | 1,626 | +4 | +0.2% | 1,361,120 |
| 2017/09/05 | 1,638 | 1,638 | 1,621 | 1,622 | -15 | -0.9% | 2,794,630 |
| 2017/09/04 | 1,647 | 1,650 | 1,634 | 1,637 | -16 | -1% | 1,586,090 |
| 2017/09/01 | 1,657 | 1,658 | 1,646 | 1,653 | +2 | +0.1% | 2,088,860 |
| 2017/08/31 | 1,648 | 1,655 | 1,647 | 1,651 | +9 | +0.5% | 1,618,280 |
| 2017/08/30 | 1,639 | 1,645 | 1,634 | 1,642 | +10 | +0.6% | 1,829,820 |
| 2017/08/29 | 1,625 | 1,633 | 1,622 | 1,632 | -3 | -0.2% | 2,278,380 |
| 2017/08/28 | 1,635 | 1,637 | 1,628 | 1,635 | +6 | +0.4% | 2,036,860 |
| 2017/08/25 | 1,629 | 1,634 | 1,627 | 1,629 | +3 | +0.2% | 1,750,970 |
| 2017/08/24 | 1,628 | 1,634 | 1,625 | 1,626 | -7 | -0.4% | 994,020 |
| 2017/08/23 | 1,645 | 1,645 | 1,631 | 1,633 | +5 | +0.3% | 2,372,960 |
| 2017/08/22 | 1,627 | 1,633 | 1,625 | 1,628 | -1 | -0.1% | 1,528,190 |
| 2017/08/21 | 1,634 | 1,635 | 1,625 | 1,629 | -1 | -0.1% | 1,382,900 |
| 2017/08/18 | 1,629 | 1,634 | 1,625 | 1,630 | -18 | -1.1% | 2,588,520 |
| 2017/08/17 | 1,648 | 1,652 | 1,645 | 1,648 | -3 | -0.2% | 1,275,630 |
| 2017/08/16 | 1,650 | 1,653 | 1,648 | 1,651 | ±0 | ±0% | 1,222,340 |
| 2017/08/15 | 1,645 | 1,656 | 1,643 | 1,651 | +18 | +1.1% | 3,624,840 |
| 2017/08/14 | 1,634 | 1,641 | 1,629 | 1,633 | -17 | -1% | 2,608,900 |
| 2017/08/10 | 1,652 | 1,658 | 1,646 | 1,650 | -1 | -0.1% | 2,681,740 |
| 2017/08/09 | 1,663 | 1,666 | 1,644 | 1,651 | -18 | -1.1% | 4,167,970 |
| 2017/08/08 | 1,675 | 1,676 | 1,665 | 1,669 | -4 | -0.2% | 1,751,700 |
| 2017/08/07 | 1,674 | 1,677 | 1,670 | 1,673 | +7 | +0.4% | 1,621,570 |
| 2017/08/04 | 1,663 | 1,667 | 1,660 | 1,666 | -1 | -0.1% | 1,453,530 |
| 2017/08/03 | 1,668 | 1,669 | 1,660 | 1,667 | -1 | -0.1% | 1,901,080 |
| 2017/08/02 | 1,667 | 1,672 | 1,662 | 1,668 | +8 | +0.5% | 2,166,110 |
| 2017/08/01 | 1,653 | 1,663 | 1,652 | 1,660 | +9 | +0.5% | 2,551,230 |
| 2017/07/31 | 1,652 | 1,659 | 1,649 | 1,651 | -4 | -0.2% | 1,993,320 |
| 2017/07/28 | 1,658 | 1,659 | 1,651 | 1,655 | -5 | -0.3% | 2,989,770 |
| 2017/07/27 | 1,655 | 1,671 | 1,653 | 1,660 | +5 | +0.3% | 2,451,340 |
| 2017/07/26 | 1,662 | 1,662 | 1,651 | 1,655 | +6 | +0.4% | 2,606,660 |
| 2017/07/25 | 1,655 | 1,659 | 1,649 | 1,649 | -7 | -0.4% | 1,992,940 |
| 2017/07/24 | 1,653 | 1,658 | 1,646 | 1,656 | -6 | -0.4% | 1,901,580 |
| 2017/07/21 | 1,665 | 1,666 | 1,661 | 1,662 | -4 | -0.2% | 1,567,030 |
| 2017/07/20 | 1,656 | 1,669 | 1,656 | 1,666 | +10 | +0.6% | 2,515,550 |
| 2017/07/19 | 1,651 | 1,658 | 1,649 | 1,656 | +3 | +0.2% | 2,326,410 |
| 2017/07/18 | 1,655 | 1,656 | 1,643 | 1,653 | -7 | -0.4% | 2,415,810 |
| 2017/07/14 | 1,659 | 1,663 | 1,655 | 1,660 | +8 | +0.5% | 2,413,600 |
| 2017/07/13 | 1,659 | 1,661 | 1,648 | 1,652 | -2 | -0.1% | 2,385,920 |
| 2017/07/12 | 1,656 | 1,658 | 1,650 | 1,654 | -8 | -0.5% | 3,016,360 |
| 2017/07/11 | 1,650 | 1,662 | 1,648 | 1,662 | +14 | +0.8% | 3,553,330 |
1901～
1950
件表示中 / 3735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
