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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,258 | 1,265 | 1,250 | 1,261 | -2 | -0.2% | 2,344,830 |
| 2014/10/22 | 1,254 | 1,264 | 1,250 | 1,263 | +30 | +2.4% | 2,273,640 |
| 2014/10/21 | 1,255 | 1,255 | 1,227 | 1,233 | -19 | -1.5% | 4,163,060 |
| 2014/10/20 | 1,238 | 1,254 | 1,235 | 1,252 | +48 | +4% | 6,154,960 |
| 2014/10/17 | 1,225 | 1,227 | 1,202 | 1,204 | -17 | -1.4% | 4,947,110 |
| 2014/10/16 | 1,223 | 1,229 | 1,217 | 1,221 | -31 | -2.5% | 14,468,620 |
| 2014/10/15 | 1,247 | 1,253 | 1,238 | 1,252 | +9 | +0.7% | 3,258,050 |
| 2014/10/14 | 1,243 | 1,253 | 1,238 | 1,243 | -27 | -2.1% | 5,680,320 |
| 2014/10/10 | 1,265 | 1,273 | 1,263 | 1,270 | -19 | -1.5% | 6,167,570 |
| 2014/10/09 | 1,308 | 1,311 | 1,287 | 1,289 | -16 | -1.2% | 2,858,940 |
| 2014/10/08 | 1,299 | 1,307 | 1,296 | 1,305 | -15 | -1.1% | 2,262,750 |
| 2014/10/07 | 1,324 | 1,332 | 1,317 | 1,320 | -4 | -0.3% | 2,621,030 |
| 2014/10/06 | 1,327 | 1,333 | 1,321 | 1,324 | +13 | +1% | 2,569,490 |
| 2014/10/03 | 1,302 | 1,313 | 1,301 | 1,311 | +2 | +0.2% | 3,919,060 |
| 2014/10/02 | 1,331 | 1,332 | 1,306 | 1,309 | -39 | -2.9% | 7,302,770 |
| 2014/10/01 | 1,356 | 1,360 | 1,347 | 1,348 | -5 | -0.4% | 1,496,900 |
| 2014/09/30 | 1,362 | 1,362 | 1,343 | 1,353 | -14 | -1% | 2,073,620 |
| 2014/09/29 | 1,370 | 1,370 | 1,362 | 1,367 | +6 | +0.4% | 1,962,170 |
| 2014/09/26 | 1,352 | 1,362 | 1,351 | 1,361 | -5 | -0.4% | 3,775,470 |
| 2014/09/25 | 1,359 | 1,366 | 1,356 | 1,366 | +19 | +1.4% | 3,060,330 |
| 2014/09/24 | 1,339 | 1,348 | 1,339 | 1,347 | -5 | -0.4% | 2,669,450 |
| 2014/09/22 | 1,352 | 1,355 | 1,345 | 1,352 | +2 | +0.1% | 3,792,570 |
| 2014/09/19 | 1,343 | 1,357 | 1,341 | 1,350 | +12 | +0.9% | 4,130,380 |
| 2014/09/18 | 1,333 | 1,341 | 1,333 | 1,338 | +14 | +1.1% | 3,678,570 |
| 2014/09/17 | 1,331 | 1,334 | 1,324 | 1,324 | -7 | -0.5% | 2,882,560 |
| 2014/09/16 | 1,332 | 1,332 | 1,327 | 1,331 | -1 | -0.1% | 2,267,970 |
| 2014/09/12 | 1,332 | 1,335 | 1,327 | 1,332 | ±0 | ±0% | 4,695,120 |
| 2014/09/11 | 1,331 | 1,334 | 1,328 | 1,332 | +5 | +0.4% | 3,321,650 |
| 2014/09/10 | 1,313 | 1,327 | 1,312 | 1,327 | +7 | +0.5% | 1,655,160 |
| 2014/09/09 | 1,325 | 1,326 | 1,319 | 1,320 | +2 | +0.2% | 1,582,000 |
| 2014/09/08 | 1,316 | 1,318 | 1,311 | 1,318 | +5 | +0.4% | 1,263,970 |
| 2014/09/05 | 1,323 | 1,324 | 1,310 | 1,313 | -3 | -0.2% | 2,012,390 |
| 2014/09/04 | 1,320 | 1,321 | 1,314 | 1,316 | -6 | -0.5% | 891,420 |
| 2014/09/03 | 1,324 | 1,326 | 1,319 | 1,322 | +5 | +0.4% | 2,761,180 |
| 2014/09/02 | 1,305 | 1,321 | 1,304 | 1,317 | +14 | +1.1% | 3,869,640 |
| 2014/09/01 | 1,299 | 1,303 | 1,298 | 1,303 | +8 | +0.6% | 1,014,350 |
| 2014/08/29 | 1,295 | 1,301 | 1,293 | 1,295 | -5 | -0.4% | 1,739,230 |
| 2014/08/28 | 1,300 | 1,300 | 1,294 | 1,300 | -6 | -0.5% | 1,818,710 |
| 2014/08/27 | 1,305 | 1,311 | 1,299 | 1,306 | +2 | +0.2% | 1,721,890 |
| 2014/08/26 | 1,309 | 1,312 | 1,304 | 1,304 | -7 | -0.5% | 1,051,350 |
| 2014/08/25 | 1,309 | 1,311 | 1,306 | 1,311 | +7 | +0.5% | 1,078,900 |
| 2014/08/22 | 1,313 | 1,314 | 1,302 | 1,304 | -6 | -0.5% | 3,440,960 |
| 2014/08/21 | 1,302 | 1,311 | 1,302 | 1,310 | +10 | +0.8% | 2,826,580 |
| 2014/08/20 | 1,303 | 1,304 | 1,297 | 1,300 | ±0 | ±0% | 1,823,020 |
| 2014/08/19 | 1,297 | 1,301 | 1,296 | 1,300 | +11 | +0.9% | 2,465,980 |
| 2014/08/18 | 1,290 | 1,292 | 1,286 | 1,289 | +1 | +0.1% | 1,133,310 |
| 2014/08/15 | 1,288 | 1,291 | 1,285 | 1,288 | ±0 | ±0% | 1,436,640 |
| 2014/08/14 | 1,287 | 1,290 | 1,284 | 1,288 | +9 | +0.7% | 2,552,620 |
| 2014/08/13 | 1,273 | 1,282 | 1,272 | 1,279 | +2 | +0.2% | 1,400,200 |
| 2014/08/12 | 1,274 | 1,281 | 1,274 | 1,277 | +6 | +0.5% | 2,064,430 |
2451～
2500
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
