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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,927 | 2,943 | 2,922 | 2,929 | +15 | +0.5% | 2,052,060 |
| 2024/03/26 | 2,906.5 | 2,917 | 2,896 | 2,914 | +6.5 | +0.2% | 1,663,420 |
| 2024/03/25 | 2,938.5 | 2,939 | 2,907 | 2,907.5 | -39 | -1.3% | 1,649,630 |
| 2024/03/22 | 2,940 | 2,953.5 | 2,930 | 2,946.5 | +19 | +0.6% | 1,552,510 |
| 2024/03/21 | 2,922.5 | 2,929.5 | 2,910.5 | 2,927.5 | +47.5 | +1.6% | 3,452,480 |
| 2024/03/19 | 2,845 | 2,880 | 2,840 | 2,880 | +30.5 | +1.1% | 2,949,990 |
| 2024/03/18 | 2,814 | 2,851 | 2,811 | 2,849.5 | +53.5 | +1.9% | 1,769,860 |
| 2024/03/15 | 2,776 | 2,807 | 2,774.5 | 2,796 | +7.5 | +0.3% | 1,032,550 |
| 2024/03/14 | 2,773 | 2,788.5 | 2,760.5 | 2,788.5 | +16.5 | +0.6% | 1,636,380 |
| 2024/03/13 | 2,806 | 2,806 | 2,754 | 2,772 | -7.5 | -0.3% | 1,544,540 |
| 2024/03/12 | 2,767.5 | 2,781 | 2,739.5 | 2,779.5 | -12 | -0.4% | 2,219,430 |
| 2024/03/11 | 2,824 | 2,824 | 2,761 | 2,791.5 | -59.5 | -2.1% | 5,700,710 |
| 2024/03/08 | 2,849.5 | 2,872.5 | 2,829.5 | 2,851 | +6 | +0.2% | 2,122,240 |
| 2024/03/07 | 2,874 | 2,884.5 | 2,841.5 | 2,845 | -13.5 | -0.5% | 1,599,200 |
| 2024/03/06 | 2,836.5 | 2,864 | 2,830 | 2,858.5 | +10 | +0.4% | 1,470,950 |
| 2024/03/05 | 2,824 | 2,854 | 2,821 | 2,848.5 | +14 | +0.5% | 1,322,860 |
| 2024/03/04 | 2,848.5 | 2,853 | 2,829 | 2,834.5 | ±0 | ±0% | 1,658,510 |
| 2024/03/01 | 2,802 | 2,839.5 | 2,801 | 2,834.5 | +29.5 | +1.1% | 1,612,040 |
| 2024/02/29 | 2,793 | 2,807.5 | 2,777 | 2,805 | +6 | +0.2% | 1,572,320 |
| 2024/02/28 | 2,804 | 2,809 | 2,792.5 | 2,799 | -3 | -0.1% | 944,680 |
| 2024/02/27 | 2,801.5 | 2,817.5 | 2,797.5 | 2,802 | +3.5 | +0.1% | 1,299,160 |
| 2024/02/26 | 2,800 | 2,812 | 2,789 | 2,798.5 | +12.5 | +0.4% | 2,400,290 |
| 2024/02/22 | 2,768.5 | 2,787.5 | 2,766.5 | 2,786 | +37.5 | +1.4% | 1,310,080 |
| 2024/02/21 | 2,746.5 | 2,753 | 2,736.5 | 2,748.5 | -14 | -0.5% | 801,880 |
| 2024/02/20 | 2,771.5 | 2,773 | 2,746.5 | 2,762.5 | -1 | ±0% | 3,793,930 |
| 2024/02/19 | 2,750 | 2,763.5 | 2,745 | 2,763.5 | +13.5 | +0.5% | 917,740 |
| 2024/02/16 | 2,741 | 2,762.5 | 2,734 | 2,750 | +34 | +1.3% | 2,600,590 |
| 2024/02/15 | 2,723.5 | 2,725 | 2,701 | 2,716 | +13 | +0.5% | 1,250,070 |
| 2024/02/14 | 2,718 | 2,718.5 | 2,693 | 2,703 | -32.5 | -1.2% | 1,342,040 |
| 2024/02/13 | 2,709.5 | 2,736.5 | 2,701.5 | 2,735.5 | +59.5 | +2.2% | 1,120,580 |
| 2024/02/09 | 2,678.5 | 2,697 | 2,671 | 2,676 | -5.5 | -0.2% | 1,449,100 |
| 2024/02/08 | 2,679 | 2,692 | 2,660 | 2,681.5 | +13.5 | +0.5% | 2,212,510 |
| 2024/02/07 | 2,652 | 2,677 | 2,651.5 | 2,668 | +11.5 | +0.4% | 976,570 |
| 2024/02/06 | 2,667.5 | 2,667.5 | 2,649.5 | 2,656.5 | -22 | -0.8% | 1,663,450 |
| 2024/02/05 | 2,679 | 2,682 | 2,664.5 | 2,678.5 | +21 | +0.8% | 1,893,080 |
| 2024/02/02 | 2,662 | 2,669 | 2,647.5 | 2,657.5 | +8 | +0.3% | 2,030,940 |
| 2024/02/01 | 2,649.5 | 2,661 | 2,643 | 2,649.5 | -20.5 | -0.8% | 2,599,480 |
| 2024/01/31 | 2,630 | 2,670 | 2,629 | 2,670 | +26.5 | +1% | 1,744,230 |
| 2024/01/30 | 2,651 | 2,657 | 2,642 | 2,643.5 | ±0 | ±0% | 2,044,240 |
| 2024/01/29 | 2,623.5 | 2,653 | 2,623.5 | 2,643.5 | +31.5 | +1.2% | 846,040 |
| 2024/01/26 | 2,633.5 | 2,637 | 2,610.5 | 2,612 | -35 | -1.3% | 1,766,370 |
| 2024/01/25 | 2,641.5 | 2,650.5 | 2,629 | 2,647 | +3 | +0.1% | 1,600,130 |
| 2024/01/24 | 2,652.5 | 2,658 | 2,636 | 2,644 | -15.5 | -0.6% | 6,703,240 |
| 2024/01/23 | 2,667.5 | 2,684.5 | 2,649.5 | 2,659.5 | -4 | -0.2% | 1,753,450 |
| 2024/01/22 | 2,644 | 2,663.5 | 2,640.5 | 2,663.5 | +39 | +1.5% | 885,300 |
| 2024/01/19 | 2,638.5 | 2,642 | 2,613.5 | 2,624.5 | +19 | +0.7% | 2,223,670 |
| 2024/01/18 | 2,606.5 | 2,622.5 | 2,604 | 2,605.5 | -3 | -0.1% | 1,975,130 |
| 2024/01/17 | 2,631.5 | 2,660 | 2,608 | 2,608.5 | -13 | -0.5% | 7,039,470 |
| 2024/01/16 | 2,641 | 2,643.5 | 2,617 | 2,621.5 | -21.5 | -0.8% | 2,359,910 |
| 2024/01/15 | 2,615.5 | 2,645.5 | 2,610.5 | 2,643 | +34.5 | +1.3% | 3,024,650 |
251～
300
件表示中 / 3673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
