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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,624 | 1,628 | 1,615 | 1,623 | -7 | -0.4% | 3,432,290 |
| 2015/03/23 | 1,622 | 1,632 | 1,620 | 1,630 | +12 | +0.7% | 2,865,030 |
| 2015/03/20 | 1,615 | 1,618 | 1,605 | 1,618 | +5 | +0.3% | 2,995,200 |
| 2015/03/19 | 1,621 | 1,625 | 1,601 | 1,613 | -9 | -0.6% | 4,527,520 |
| 2015/03/18 | 1,609 | 1,623 | 1,607 | 1,622 | +13 | +0.8% | 1,793,340 |
| 2015/03/17 | 1,607 | 1,614 | 1,603 | 1,609 | +12 | +0.8% | 2,466,110 |
| 2015/03/16 | 1,594 | 1,605 | 1,591 | 1,597 | -2 | -0.1% | 3,278,840 |
| 2015/03/13 | 1,598 | 1,605 | 1,588 | 1,599 | +14 | +0.9% | 4,295,540 |
| 2015/03/12 | 1,565 | 1,586 | 1,565 | 1,585 | +23 | +1.5% | 2,602,320 |
| 2015/03/11 | 1,550 | 1,568 | 1,550 | 1,562 | +2 | +0.1% | 3,056,340 |
| 2015/03/10 | 1,575 | 1,577 | 1,553 | 1,560 | -6 | -0.4% | 2,094,380 |
| 2015/03/09 | 1,570 | 1,572 | 1,560 | 1,566 | -11 | -0.7% | 2,507,570 |
| 2015/03/06 | 1,561 | 1,577 | 1,561 | 1,577 | +17 | +1.1% | 4,238,980 |
| 2015/03/05 | 1,551 | 1,561 | 1,550 | 1,560 | +6 | +0.4% | 3,398,180 |
| 2015/03/04 | 1,557 | 1,557 | 1,538 | 1,554 | -10 | -0.6% | 3,150,660 |
| 2015/03/03 | 1,569 | 1,569 | 1,553 | 1,564 | +4 | +0.3% | 2,586,430 |
| 2015/03/02 | 1,562 | 1,569 | 1,559 | 1,560 | ±0 | ±0% | 2,728,540 |
| 2015/02/27 | 1,561 | 1,565 | 1,553 | 1,560 | +2 | +0.1% | 4,087,360 |
| 2015/02/26 | 1,541 | 1,558 | 1,541 | 1,558 | +14 | +0.9% | 4,110,800 |
| 2015/02/25 | 1,549 | 1,550 | 1,540 | 1,544 | +1 | +0.1% | 7,431,260 |
| 2015/02/24 | 1,538 | 1,544 | 1,532 | 1,543 | +6 | +0.4% | 3,115,490 |
| 2015/02/23 | 1,546 | 1,548 | 1,529 | 1,537 | +3 | +0.2% | 3,909,030 |
| 2015/02/20 | 1,534 | 1,536 | 1,528 | 1,534 | +5 | +0.3% | 2,300,000 |
| 2015/02/19 | 1,520 | 1,531 | 1,520 | 1,529 | +12 | +0.8% | 4,048,450 |
| 2015/02/18 | 1,509 | 1,519 | 1,507 | 1,517 | +22 | +1.5% | 3,168,370 |
| 2015/02/17 | 1,490 | 1,497 | 1,486 | 1,495 | +2 | +0.1% | 2,164,080 |
| 2015/02/16 | 1,490 | 1,498 | 1,487 | 1,493 | +10 | +0.7% | 1,899,780 |
| 2015/02/13 | 1,481 | 1,486 | 1,479 | 1,483 | ±0 | ±0% | 2,583,400 |
| 2015/02/12 | 1,478 | 1,489 | 1,478 | 1,483 | +23 | +1.6% | 7,950,850 |
| 2015/02/10 | 1,456 | 1,461 | 1,452 | 1,460 | +3 | +0.2% | 3,095,280 |
| 2015/02/09 | 1,463 | 1,464 | 1,450 | 1,457 | +7 | +0.5% | 3,606,350 |
| 2015/02/06 | 1,456 | 1,457 | 1,447 | 1,450 | +7 | +0.5% | 1,721,300 |
| 2015/02/05 | 1,449 | 1,453 | 1,439 | 1,443 | -6 | -0.4% | 2,813,940 |
| 2015/02/04 | 1,443 | 1,458 | 1,441 | 1,449 | +25 | +1.8% | 3,897,780 |
| 2015/02/03 | 1,449 | 1,449 | 1,419 | 1,424 | -18 | -1.2% | 3,553,200 |
| 2015/02/02 | 1,433 | 1,445 | 1,429 | 1,442 | -5 | -0.3% | 5,996,810 |
| 2015/01/30 | 1,456 | 1,463 | 1,447 | 1,447 | +2 | +0.1% | 4,207,130 |
| 2015/01/29 | 1,448 | 1,458 | 1,443 | 1,445 | -19 | -1.3% | 1,681,700 |
| 2015/01/28 | 1,445 | 1,468 | 1,445 | 1,464 | +7 | +0.5% | 5,302,440 |
| 2015/01/27 | 1,446 | 1,459 | 1,446 | 1,457 | +24 | +1.7% | 3,367,840 |
| 2015/01/26 | 1,419 | 1,434 | 1,419 | 1,433 | -3 | -0.2% | 764,800 |
| 2015/01/23 | 1,436 | 1,437 | 1,431 | 1,436 | +14 | +1% | 2,863,840 |
| 2015/01/22 | 1,422 | 1,424 | 1,412 | 1,422 | +1 | +0.1% | 1,266,470 |
| 2015/01/21 | 1,424 | 1,427 | 1,414 | 1,421 | -9 | -0.6% | 2,687,220 |
| 2015/01/20 | 1,406 | 1,430 | 1,406 | 1,430 | +26 | +1.9% | 3,355,440 |
| 2015/01/19 | 1,406 | 1,407 | 1,396 | 1,404 | +10 | +0.7% | 2,485,380 |
| 2015/01/16 | 1,383 | 1,396 | 1,374 | 1,394 | -14 | -1% | 3,881,820 |
| 2015/01/15 | 1,392 | 1,413 | 1,391 | 1,408 | +19 | +1.4% | 3,782,770 |
| 2015/01/14 | 1,397 | 1,404 | 1,387 | 1,389 | -19 | -1.3% | 3,255,240 |
| 2015/01/13 | 1,395 | 1,408 | 1,384 | 1,408 | -5 | -0.4% | 4,057,100 |
2351～
2400
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
