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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,575 | 1,576 | 1,562 | 1,567 | -30 | -1.9% | 2,630,300 |
| 2015/10/30 | 1,586 | 1,610 | 1,577 | 1,597 | +7 | +0.4% | 5,764,070 |
| 2015/10/29 | 1,597 | 1,599 | 1,575 | 1,590 | +4 | +0.3% | 2,728,020 |
| 2015/10/28 | 1,588 | 1,591 | 1,580 | 1,586 | +4 | +0.3% | 1,807,880 |
| 2015/10/27 | 1,600 | 1,601 | 1,582 | 1,582 | -15 | -0.9% | 4,197,420 |
| 2015/10/26 | 1,609 | 1,611 | 1,597 | 1,597 | +7 | +0.4% | 2,563,370 |
| 2015/10/23 | 1,594 | 1,595 | 1,585 | 1,590 | +33 | +2.1% | 5,775,510 |
| 2015/10/22 | 1,553 | 1,568 | 1,552 | 1,557 | -8 | -0.5% | 3,073,240 |
| 2015/10/21 | 1,535 | 1,569 | 1,534 | 1,565 | +24 | +1.6% | 2,410,300 |
| 2015/10/20 | 1,543 | 1,543 | 1,532 | 1,541 | +7 | +0.5% | 982,040 |
| 2015/10/19 | 1,542 | 1,547 | 1,527 | 1,534 | -8 | -0.5% | 2,103,610 |
| 2015/10/16 | 1,542 | 1,554 | 1,540 | 1,542 | +13 | +0.9% | 2,938,740 |
| 2015/10/15 | 1,504 | 1,533 | 1,500 | 1,529 | +20 | +1.3% | 2,601,640 |
| 2015/10/14 | 1,527 | 1,529 | 1,505 | 1,509 | -33 | -2.1% | 2,770,720 |
| 2015/10/13 | 1,545 | 1,551 | 1,538 | 1,542 | -12 | -0.8% | 1,669,560 |
| 2015/10/09 | 1,530 | 1,555 | 1,530 | 1,554 | +37 | +2.4% | 2,591,440 |
| 2015/10/08 | 1,528 | 1,538 | 1,516 | 1,517 | -13 | -0.8% | 3,560,340 |
| 2015/10/07 | 1,516 | 1,536 | 1,508 | 1,530 | +16 | +1.1% | 3,379,130 |
| 2015/10/06 | 1,527 | 1,531 | 1,511 | 1,514 | +11 | +0.7% | 5,914,700 |
| 2015/10/05 | 1,498 | 1,509 | 1,490 | 1,503 | +22 | +1.5% | 3,736,760 |
| 2015/10/02 | 1,465 | 1,484 | 1,463 | 1,481 | +2 | +0.1% | 2,692,760 |
| 2015/10/01 | 1,461 | 1,488 | 1,449 | 1,479 | +33 | +2.3% | 5,385,030 |
| 2015/09/30 | 1,434 | 1,455 | 1,430 | 1,446 | +35 | +2.5% | 6,455,780 |
| 2015/09/29 | 1,444 | 1,445 | 1,405 | 1,411 | -68 | -4.6% | 6,384,850 |
| 2015/09/28 | 1,487 | 1,491 | 1,467 | 1,479 | ±0 | ±0% | 2,592,890 |
| 2015/09/25 | 1,457 | 1,482 | 1,448 | 1,479 | +25 | +1.7% | 6,571,280 |
| 2015/09/24 | 1,467 | 1,471 | 1,454 | 1,454 | -36 | -2.4% | 3,502,510 |
| 2015/09/18 | 1,506 | 1,506 | 1,485 | 1,490 | -29 | -1.9% | 2,921,800 |
| 2015/09/17 | 1,514 | 1,522 | 1,505 | 1,519 | +20 | +1.3% | 3,157,040 |
| 2015/09/16 | 1,507 | 1,510 | 1,493 | 1,499 | +11 | +0.7% | 1,853,550 |
| 2015/09/15 | 1,498 | 1,517 | 1,488 | 1,488 | -1 | -0.1% | 2,795,370 |
| 2015/09/14 | 1,512 | 1,512 | 1,485 | 1,489 | -17 | -1.1% | 2,217,910 |
| 2015/09/11 | 1,485 | 1,515 | 1,483 | 1,506 | +3 | +0.2% | 3,151,350 |
| 2015/09/10 | 1,491 | 1,509 | 1,479 | 1,503 | -28 | -1.8% | 4,489,330 |
| 2015/09/09 | 1,493 | 1,534 | 1,485 | 1,531 | +90 | +6.2% | 6,301,260 |
| 2015/09/08 | 1,475 | 1,478 | 1,440 | 1,441 | -32 | -2.2% | 5,021,220 |
| 2015/09/07 | 1,460 | 1,482 | 1,441 | 1,473 | +2 | +0.1% | 5,153,650 |
| 2015/09/04 | 1,514 | 1,514 | 1,454 | 1,471 | -30 | -2% | 7,051,500 |
| 2015/09/03 | 1,513 | 1,525 | 1,500 | 1,501 | +12 | +0.8% | 3,176,470 |
| 2015/09/02 | 1,476 | 1,522 | 1,471 | 1,489 | -15 | -1% | 13,568,920 |
| 2015/09/01 | 1,553 | 1,556 | 1,504 | 1,504 | -57 | -3.7% | 7,174,150 |
| 2015/08/31 | 1,571 | 1,573 | 1,552 | 1,561 | -18 | -1.1% | 3,721,910 |
| 2015/08/28 | 1,571 | 1,585 | 1,561 | 1,579 | +48 | +3.1% | 6,265,910 |
| 2015/08/27 | 1,539 | 1,552 | 1,524 | 1,531 | +16 | +1.1% | 8,532,980 |
| 2015/08/26 | 1,467 | 1,515 | 1,460 | 1,515 | +55 | +3.8% | 18,525,100 |
| 2015/08/25 | 1,454 | 1,538 | 1,436 | 1,460 | -50 | -3.3% | 19,774,650 |
| 2015/08/24 | 1,560 | 1,563 | 1,507 | 1,510 | -90 | -5.6% | 15,655,140 |
| 2015/08/21 | 1,611 | 1,619 | 1,600 | 1,600 | -51 | -3.1% | 6,597,460 |
| 2015/08/20 | 1,669 | 1,672 | 1,651 | 1,651 | -25 | -1.5% | 4,219,280 |
| 2015/08/19 | 1,693 | 1,700 | 1,676 | 1,676 | -25 | -1.5% | 4,936,980 |
2201～
2250
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
