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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,319 | 1,320 | 1,307 | 1,307 | -16 | -1.2% | 2,643,880 |
| 2016/08/25 | 1,327 | 1,329 | 1,321 | 1,323 | -2 | -0.2% | 1,782,020 |
| 2016/08/24 | 1,325 | 1,331 | 1,322 | 1,325 | +9 | +0.7% | 1,643,510 |
| 2016/08/23 | 1,318 | 1,329 | 1,312 | 1,316 | -7 | -0.5% | 2,546,770 |
| 2016/08/22 | 1,321 | 1,325 | 1,316 | 1,323 | +6 | +0.5% | 1,511,860 |
| 2016/08/19 | 1,318 | 1,321 | 1,309 | 1,317 | +5 | +0.4% | 1,323,510 |
| 2016/08/18 | 1,323 | 1,327 | 1,310 | 1,312 | -20 | -1.5% | 1,429,260 |
| 2016/08/17 | 1,318 | 1,334 | 1,317 | 1,332 | +15 | +1.1% | 1,700,260 |
| 2016/08/16 | 1,338 | 1,339 | 1,317 | 1,317 | -21 | -1.6% | 1,769,140 |
| 2016/08/15 | 1,340 | 1,343 | 1,336 | 1,338 | -6 | -0.4% | 772,810 |
| 2016/08/12 | 1,343 | 1,350 | 1,339 | 1,344 | +10 | +0.7% | 2,012,060 |
| 2016/08/10 | 1,333 | 1,340 | 1,328 | 1,334 | -2 | -0.1% | 1,440,940 |
| 2016/08/09 | 1,327 | 1,339 | 1,325 | 1,336 | +11 | +0.8% | 1,370,430 |
| 2016/08/08 | 1,318 | 1,326 | 1,315 | 1,325 | +25 | +1.9% | 1,283,110 |
| 2016/08/05 | 1,305 | 1,310 | 1,297 | 1,300 | -4 | -0.3% | 1,533,220 |
| 2016/08/04 | 1,296 | 1,306 | 1,282 | 1,304 | +14 | +1.1% | 2,764,150 |
| 2016/08/03 | 1,301 | 1,304 | 1,289 | 1,290 | -28 | -2.1% | 2,363,020 |
| 2016/08/02 | 1,327 | 1,334 | 1,318 | 1,318 | -24 | -1.8% | 2,745,250 |
| 2016/08/01 | 1,323 | 1,346 | 1,318 | 1,342 | ±0 | ±0% | 5,371,730 |
| 2016/07/29 | 1,323 | 1,345 | 1,306 | 1,342 | +13 | +1% | 13,455,310 |
| 2016/07/28 | 1,334 | 1,338 | 1,324 | 1,329 | -17 | -1.3% | 1,735,080 |
| 2016/07/27 | 1,340 | 1,352 | 1,334 | 1,346 | +18 | +1.4% | 7,014,180 |
| 2016/07/26 | 1,337 | 1,339 | 1,323 | 1,328 | -17 | -1.3% | 4,922,440 |
| 2016/07/25 | 1,351 | 1,361 | 1,344 | 1,345 | -1 | -0.1% | 2,277,630 |
| 2016/07/22 | 1,342 | 1,352 | 1,341 | 1,346 | -12 | -0.9% | 1,898,130 |
| 2016/07/21 | 1,366 | 1,369 | 1,353 | 1,358 | +6 | +0.4% | 2,107,990 |
| 2016/07/20 | 1,346 | 1,352 | 1,339 | 1,352 | +1 | +0.1% | 2,998,460 |
| 2016/07/19 | 1,350 | 1,352 | 1,337 | 1,351 | +15 | +1.1% | 3,880,550 |
| 2016/07/15 | 1,337 | 1,347 | 1,330 | 1,336 | +5 | +0.4% | 4,136,180 |
| 2016/07/14 | 1,322 | 1,334 | 1,320 | 1,331 | +11 | +0.8% | 6,614,200 |
| 2016/07/13 | 1,335 | 1,339 | 1,317 | 1,320 | +12 | +0.9% | 4,682,340 |
| 2016/07/12 | 1,301 | 1,318 | 1,301 | 1,308 | +33 | +2.6% | 6,772,500 |
| 2016/07/11 | 1,260 | 1,284 | 1,259 | 1,275 | +48 | +3.9% | 4,509,310 |
| 2016/07/08 | 1,248 | 1,254 | 1,227 | 1,227 | -19 | -1.5% | 3,084,100 |
| 2016/07/07 | 1,251 | 1,258 | 1,242 | 1,246 | -6 | -0.5% | 1,896,880 |
| 2016/07/06 | 1,255 | 1,256 | 1,237 | 1,252 | -51 | -3.9% | 5,623,700 |
| 2016/07/05 | 1,305 | 1,307 | 1,297 | 1,303 | -7 | -0.5% | 3,690,540 |
| 2016/07/04 | 1,296 | 1,312 | 1,294 | 1,310 | +8 | +0.6% | 2,363,070 |
| 2016/07/01 | 1,302 | 1,310 | 1,297 | 1,302 | +7 | +0.5% | 7,930,690 |
| 2016/06/30 | 1,311 | 1,313 | 1,294 | 1,295 | -2 | -0.2% | 4,049,180 |
| 2016/06/29 | 1,290 | 1,301 | 1,280 | 1,297 | +25 | +2% | 3,240,650 |
| 2016/06/28 | 1,254 | 1,282 | 1,243 | 1,272 | +1 | +0.1% | 8,116,230 |
| 2016/06/27 | 1,265 | 1,273 | 1,257 | 1,271 | +25 | +2% | 5,556,310 |
| 2016/06/24 | 1,356 | 1,359 | 1,235 | 1,246 | -100 | -7.4% | 17,296,370 |
| 2016/06/23 | 1,335 | 1,349 | 1,329 | 1,346 | +13 | +1% | 6,856,380 |
| 2016/06/22 | 1,338 | 1,341 | 1,324 | 1,333 | -10 | -0.7% | 2,713,350 |
| 2016/06/21 | 1,317 | 1,346 | 1,309 | 1,343 | +17 | +1.3% | 3,938,890 |
| 2016/06/20 | 1,319 | 1,332 | 1,316 | 1,326 | +28 | +2.2% | 2,564,650 |
| 2016/06/17 | 1,307 | 1,311 | 1,294 | 1,298 | +9 | +0.7% | 6,534,960 |
| 2016/06/16 | 1,318 | 1,323 | 1,283 | 1,289 | -35 | -2.6% | 3,870,940 |
2001～
2050
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
