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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,416 | 1,418 | 1,395 | 1,411 | +76 | +5.7% | 5,801,820 |
| 2016/11/09 | 1,404 | 1,416 | 1,318 | 1,335 | -62 | -4.4% | 12,729,050 |
| 2016/11/08 | 1,401 | 1,402 | 1,393 | 1,397 | +1 | +0.1% | 3,488,190 |
| 2016/11/07 | 1,397 | 1,401 | 1,388 | 1,396 | +16 | +1.2% | 4,381,270 |
| 2016/11/04 | 1,385 | 1,389 | 1,370 | 1,380 | -20 | -1.4% | 3,489,990 |
| 2016/11/02 | 1,410 | 1,411 | 1,396 | 1,400 | -29 | -2% | 3,524,040 |
| 2016/11/01 | 1,425 | 1,429 | 1,418 | 1,429 | ±0 | ±0% | 3,338,670 |
| 2016/10/31 | 1,421 | 1,429 | 1,419 | 1,429 | +4 | +0.3% | 2,453,270 |
| 2016/10/28 | 1,423 | 1,427 | 1,420 | 1,425 | +8 | +0.6% | 2,034,850 |
| 2016/10/27 | 1,414 | 1,422 | 1,410 | 1,417 | +2 | +0.1% | 2,320,460 |
| 2016/10/26 | 1,409 | 1,417 | 1,406 | 1,415 | +5 | +0.4% | 1,913,590 |
| 2016/10/25 | 1,408 | 1,413 | 1,406 | 1,410 | +8 | +0.6% | 2,802,170 |
| 2016/10/24 | 1,401 | 1,403 | 1,394 | 1,402 | +4 | +0.3% | 1,712,800 |
| 2016/10/21 | 1,405 | 1,407 | 1,395 | 1,398 | -6 | -0.4% | 1,496,080 |
| 2016/10/20 | 1,390 | 1,404 | 1,388 | 1,404 | +12 | +0.9% | 2,755,470 |
| 2016/10/19 | 1,388 | 1,393 | 1,386 | 1,392 | +3 | +0.2% | 1,705,670 |
| 2016/10/18 | 1,382 | 1,390 | 1,379 | 1,389 | +3 | +0.2% | 4,609,270 |
| 2016/10/17 | 1,378 | 1,388 | 1,377 | 1,386 | +7 | +0.5% | 1,554,170 |
| 2016/10/14 | 1,375 | 1,381 | 1,370 | 1,379 | +5 | +0.4% | 1,277,070 |
| 2016/10/13 | 1,380 | 1,387 | 1,369 | 1,374 | -2 | -0.1% | 3,354,760 |
| 2016/10/12 | 1,376 | 1,386 | 1,374 | 1,376 | -13 | -0.9% | 2,129,050 |
| 2016/10/11 | 1,387 | 1,396 | 1,386 | 1,389 | +6 | +0.4% | 1,940,290 |
| 2016/10/07 | 1,387 | 1,387 | 1,378 | 1,383 | -4 | -0.3% | 1,730,620 |
| 2016/10/06 | 1,389 | 1,394 | 1,386 | 1,387 | +6 | +0.4% | 4,994,270 |
| 2016/10/05 | 1,377 | 1,383 | 1,373 | 1,381 | +9 | +0.7% | 1,350,840 |
| 2016/10/04 | 1,368 | 1,374 | 1,365 | 1,372 | +10 | +0.7% | 2,060,600 |
| 2016/10/03 | 1,365 | 1,372 | 1,361 | 1,362 | +9 | +0.7% | 3,420,070 |
| 2016/09/30 | 1,354 | 1,361 | 1,348 | 1,353 | -26 | -1.9% | 4,193,640 |
| 2016/09/29 | 1,373 | 1,381 | 1,370 | 1,379 | +16 | +1.2% | 2,558,760 |
| 2016/09/28 | 1,369 | 1,370 | 1,357 | 1,363 | -8 | -0.6% | 1,595,500 |
| 2016/09/27 | 1,342 | 1,371 | 1,335 | 1,371 | +14 | +1% | 2,339,460 |
| 2016/09/26 | 1,372 | 1,372 | 1,354 | 1,357 | -15 | -1.1% | 2,621,050 |
| 2016/09/23 | 1,368 | 1,374 | 1,364 | 1,372 | -3 | -0.2% | 3,070,970 |
| 2016/09/21 | 1,337 | 1,378 | 1,330 | 1,375 | +37 | +2.8% | 4,436,380 |
| 2016/09/20 | 1,327 | 1,346 | 1,326 | 1,338 | +3 | +0.2% | 1,223,650 |
| 2016/09/16 | 1,325 | 1,335 | 1,322 | 1,335 | +12 | +0.9% | 1,384,150 |
| 2016/09/15 | 1,328 | 1,329 | 1,316 | 1,323 | -11 | -0.8% | 1,949,810 |
| 2016/09/14 | 1,335 | 1,344 | 1,334 | 1,334 | -12 | -0.9% | 1,238,690 |
| 2016/09/13 | 1,350 | 1,352 | 1,339 | 1,346 | +4 | +0.3% | 1,592,560 |
| 2016/09/12 | 1,347 | 1,350 | 1,337 | 1,342 | -24 | -1.8% | 2,111,700 |
| 2016/09/09 | 1,370 | 1,372 | 1,362 | 1,366 | -2 | -0.1% | 953,220 |
| 2016/09/08 | 1,372 | 1,372 | 1,359 | 1,368 | -3 | -0.2% | 1,107,630 |
| 2016/09/07 | 1,359 | 1,373 | 1,359 | 1,371 | -4 | -0.3% | 1,442,830 |
| 2016/09/06 | 1,367 | 1,376 | 1,366 | 1,375 | +8 | +0.6% | 1,675,150 |
| 2016/09/05 | 1,378 | 1,379 | 1,364 | 1,367 | +5 | +0.4% | 2,588,030 |
| 2016/09/02 | 1,356 | 1,364 | 1,355 | 1,362 | +4 | +0.3% | 1,202,730 |
| 2016/09/01 | 1,353 | 1,360 | 1,349 | 1,358 | +8 | +0.6% | 1,766,360 |
| 2016/08/31 | 1,345 | 1,353 | 1,343 | 1,350 | +15 | +1.1% | 2,648,120 |
| 2016/08/30 | 1,332 | 1,337 | 1,328 | 1,335 | ±0 | ±0% | 518,370 |
| 2016/08/29 | 1,336 | 1,340 | 1,332 | 1,335 | +28 | +2.1% | 1,516,630 |
1951～
2000
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
