2,824.5
+13.5 (+0.48%)
株価：2024/11/22 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,288 | 1,308 | 1,288 | 1,306 | +18 | +1.4% | 7,767,170 |
| 2014/06/18 | 1,279 | 1,288 | 1,277 | 1,288 | +12 | +0.9% | 2,731,870 |
| 2014/06/17 | 1,274 | 1,280 | 1,273 | 1,276 | +3 | +0.2% | 2,217,440 |
| 2014/06/16 | 1,278 | 1,280 | 1,267 | 1,273 | -9 | -0.7% | 2,749,040 |
| 2014/06/13 | 1,264 | 1,285 | 1,263 | 1,282 | +8 | +0.6% | 3,163,030 |
| 2014/06/12 | 1,270 | 1,278 | 1,264 | 1,274 | -6 | -0.5% | 3,999,700 |
| 2014/06/11 | 1,268 | 1,280 | 1,266 | 1,280 | +14 | +1.1% | 6,562,840 |
| 2014/06/10 | 1,272 | 1,279 | 1,263 | 1,266 | -7 | -0.5% | 4,209,040 |
| 2014/06/09 | 1,279 | 1,282 | 1,272 | 1,273 | +1 | +0.1% | 1,980,260 |
| 2014/06/06 | 1,274 | 1,277 | 1,270 | 1,272 | +1 | +0.1% | 4,326,100 |
| 2014/06/05 | 1,272 | 1,277 | 1,266 | 1,271 | +2 | +0.2% | 2,731,720 |
| 2014/06/04 | 1,267 | 1,271 | 1,264 | 1,269 | +5 | +0.4% | 2,974,950 |
| 2014/06/03 | 1,268 | 1,271 | 1,264 | 1,264 | +6 | +0.5% | 4,683,290 |
| 2014/06/02 | 1,247 | 1,260 | 1,247 | 1,258 | +24 | +1.9% | 4,814,240 |
| 2014/05/30 | 1,240 | 1,242 | 1,234 | 1,234 | -4 | -0.3% | 3,436,490 |
| 2014/05/29 | 1,230 | 1,241 | 1,228 | 1,238 | +5 | +0.4% | 2,769,840 |
| 2014/05/28 | 1,233 | 1,239 | 1,230 | 1,233 | +1 | +0.1% | 3,003,690 |
| 2014/05/27 | 1,230 | 1,241 | 1,230 | 1,232 | +1 | +0.1% | 5,152,460 |
| 2014/05/26 | 1,227 | 1,231 | 1,225 | 1,231 | +15 | +1.2% | 2,191,880 |
| 2014/05/23 | 1,211 | 1,223 | 1,211 | 1,216 | +11 | +0.9% | 6,993,280 |
| 2014/05/22 | 1,196 | 1,209 | 1,191 | 1,205 | +18 | +1.5% | 4,579,450 |
| 2014/05/21 | 1,181 | 1,187 | 1,178 | 1,187 | -3 | -0.3% | 4,861,240 |
| 2014/05/20 | 1,191 | 1,195 | 1,185 | 1,190 | +3 | +0.3% | 2,706,100 |
| 2014/05/19 | 1,193 | 1,198 | 1,183 | 1,187 | -9 | -0.8% | 2,048,700 |
| 2014/05/16 | 1,195 | 1,196 | 1,186 | 1,196 | -16 | -1.3% | 7,573,830 |
| 2014/05/15 | 1,206 | 1,214 | 1,199 | 1,212 | -7 | -0.6% | 3,460,510 |
| 2014/05/14 | 1,211 | 1,219 | 1,210 | 1,219 | +4 | +0.3% | 1,595,860 |
| 2014/05/13 | 1,213 | 1,217 | 1,210 | 1,215 | +21 | +1.8% | 3,421,980 |
| 2014/05/12 | 1,198 | 1,205 | 1,192 | 1,194 | -8 | -0.7% | 2,649,930 |
| 2014/05/09 | 1,187 | 1,206 | 1,187 | 1,202 | +6 | +0.5% | 2,035,540 |
| 2014/05/08 | 1,192 | 1,203 | 1,190 | 1,196 | +10 | +0.8% | 3,176,940 |
| 2014/05/07 | 1,202 | 1,205 | 1,186 | 1,186 | -30 | -2.5% | 6,453,160 |
| 2014/05/02 | 1,213 | 1,218 | 1,211 | 1,216 | -2 | -0.2% | 2,078,510 |
| 2014/05/01 | 1,202 | 1,218 | 1,202 | 1,218 | +20 | +1.7% | 3,686,480 |
| 2014/04/30 | 1,204 | 1,206 | 1,195 | 1,198 | +2 | +0.2% | 2,703,910 |
| 2014/04/28 | 1,191 | 1,197 | 1,189 | 1,196 | -8 | -0.7% | 3,497,250 |
| 2014/04/25 | 1,198 | 1,213 | 1,195 | 1,204 | +4 | +0.3% | 2,931,030 |
| 2014/04/24 | 1,209 | 1,210 | 1,195 | 1,200 | -8 | -0.7% | 1,598,420 |
| 2014/04/23 | 1,204 | 1,209 | 1,202 | 1,208 | +10 | +0.8% | 2,786,240 |
| 2014/04/22 | 1,212 | 1,214 | 1,196 | 1,198 | -9 | -0.7% | 1,433,300 |
| 2014/04/21 | 1,211 | 1,218 | 1,205 | 1,207 | -2 | -0.2% | 2,245,390 |
| 2014/04/18 | 1,206 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 942,460 |
| 2014/04/17 | 1,201 | 1,210 | 1,197 | 1,200 | -2 | -0.2% | 3,071,710 |
| 2014/04/16 | 1,182 | 1,202 | 1,181 | 1,202 | +30 | +2.6% | 2,488,550 |
| 2014/04/15 | 1,179 | 1,180 | 1,168 | 1,172 | +3 | +0.3% | 2,726,150 |
| 2014/04/14 | 1,163 | 1,179 | 1,161 | 1,169 | ±0 | ±0% | 2,625,090 |
| 2014/04/11 | 1,159 | 1,175 | 1,153 | 1,169 | -16 | -1.4% | 4,606,020 |
| 2014/04/10 | 1,199 | 1,203 | 1,180 | 1,185 | +1 | +0.1% | 2,408,010 |
| 2014/04/09 | 1,195 | 1,199 | 1,181 | 1,184 | -24 | -2% | 5,738,050 |
| 2014/04/08 | 1,224 | 1,224 | 1,208 | 1,208 | -25 | -2% | 4,076,160 |
2551～
2600
件表示中 / 3586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
