ＮＥＸＴ ＦＵＮＤＳ 日経２２５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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 29,385 | 29,490 | 29,305 | 29,305 | +115 | +0.4% | 109,515 |
| 2022/08/25 | 29,085 | 29,220 | 29,050 | 29,190 | +170 | +0.6% | 183,149 |
| 2022/08/24 | 29,180 | 29,200 | 28,965 | 29,020 | -125 | -0.4% | 208,911 |
| 2022/08/23 | 29,255 | 29,265 | 29,085 | 29,145 | -330 | -1.1% | 163,783 |
| 2022/08/22 | 29,290 | 29,525 | 29,255 | 29,475 | -140 | -0.5% | 80,918 |
| 2022/08/19 | 29,795 | 29,855 | 29,610 | 29,615 | -15 | -0.1% | 118,931 |
| 2022/08/18 | 29,650 | 29,705 | 29,545 | 29,630 | -275 | -0.9% | 144,016 |
| 2022/08/17 | 29,655 | 29,925 | 29,650 | 29,905 | +345 | +1.2% | 370,765 |
| 2022/08/16 | 29,585 | 29,635 | 29,450 | 29,560 | -15 | -0.1% | 239,373 |
| 2022/08/15 | 29,350 | 29,600 | 29,350 | 29,575 | +355 | +1.2% | 414,271 |
| 2022/08/12 | 28,855 | 29,220 | 28,850 | 29,220 | +715 | +2.5% | 470,413 |
| 2022/08/10 | 28,590 | 28,610 | 28,405 | 28,505 | -175 | -0.6% | 183,110 |
| 2022/08/09 | 28,830 | 28,875 | 28,645 | 28,680 | -245 | -0.8% | 163,540 |
| 2022/08/08 | 28,745 | 28,965 | 28,730 | 28,925 | +75 | +0.3% | 107,338 |
| 2022/08/05 | 28,540 | 28,870 | 28,540 | 28,850 | +255 | +0.9% | 401,525 |
| 2022/08/04 | 28,645 | 28,685 | 28,550 | 28,595 | +170 | +0.6% | 121,801 |
| 2022/08/03 | 28,415 | 28,525 | 28,315 | 28,425 | +165 | +0.6% | 192,021 |
| 2022/08/02 | 28,505 | 28,530 | 28,205 | 28,260 | -400 | -1.4% | 179,224 |
| 2022/08/01 | 28,500 | 28,660 | 28,430 | 28,660 | +180 | +0.6% | 79,378 |
| 2022/07/29 | 28,625 | 28,685 | 28,405 | 28,480 | ±0 | ±0% | 102,298 |
| 2022/07/28 | 28,695 | 28,700 | 28,315 | 28,480 | +100 | +0.4% | 201,870 |
| 2022/07/27 | 28,220 | 28,440 | 28,185 | 28,380 | +60 | +0.2% | 138,341 |
| 2022/07/26 | 28,335 | 28,385 | 28,205 | 28,320 | -45 | -0.2% | 192,973 |
| 2022/07/25 | 28,360 | 28,525 | 28,330 | 28,365 | -210 | -0.7% | 153,505 |
| 2022/07/22 | 28,470 | 28,630 | 28,380 | 28,575 | +120 | +0.4% | 172,406 |
| 2022/07/21 | 28,250 | 28,465 | 28,220 | 28,455 | +120 | +0.4% | 149,927 |
| 2022/07/20 | 28,065 | 28,345 | 28,030 | 28,335 | +725 | +2.6% | 423,696 |
| 2022/07/19 | 27,630 | 27,700 | 27,445 | 27,610 | +165 | +0.6% | 232,658 |
| 2022/07/15 | 27,440 | 27,520 | 27,210 | 27,445 | +155 | +0.6% | 86,177 |
| 2022/07/14 | 27,010 | 27,365 | 26,955 | 27,290 | +170 | +0.6% | 67,749 |
| 2022/07/13 | 27,050 | 27,190 | 27,035 | 27,120 | +135 | +0.5% | 73,945 |
| 2022/07/12 | 27,310 | 27,345 | 26,925 | 26,985 | -455 | -1.7% | 118,640 |
| 2022/07/11 | 27,570 | 27,715 | 27,355 | 27,440 | +185 | +0.7% | 356,219 |
| 2022/07/08 | 27,270 | 27,555 | 27,220 | 27,255 | +80 | +0.3% | 277,260 |
| 2022/07/07 | 26,965 | 27,230 | 26,800 | 27,175 | -85 | -0.3% | 186,291 |
| 2022/07/06 | 27,255 | 27,440 | 27,180 | 27,260 | -290 | -1.1% | 454,825 |
| 2022/07/05 | 27,565 | 27,690 | 27,425 | 27,550 | +240 | +0.9% | 278,821 |
| 2022/07/04 | 27,245 | 27,395 | 27,065 | 27,310 | +240 | +0.9% | 288,108 |
| 2022/07/01 | 27,550 | 27,670 | 26,970 | 27,070 | -440 | -1.6% | 243,926 |
| 2022/06/30 | 27,895 | 27,895 | 27,460 | 27,510 | -450 | -1.6% | 176,707 |
| 2022/06/29 | 27,930 | 28,010 | 27,825 | 27,960 | -210 | -0.7% | 154,298 |
| 2022/06/28 | 27,900 | 28,170 | 27,900 | 28,170 | +160 | +0.6% | 187,894 |
| 2022/06/27 | 27,920 | 28,065 | 27,785 | 28,010 | +405 | +1.5% | 187,396 |
| 2022/06/24 | 27,295 | 27,630 | 27,235 | 27,605 | +330 | +1.2% | 122,144 |
| 2022/06/23 | 27,205 | 27,515 | 27,130 | 27,275 | ±0 | ±0% | 134,359 |
| 2022/06/22 | 27,550 | 27,565 | 27,250 | 27,275 | -80 | -0.3% | 117,966 |
| 2022/06/21 | 27,195 | 27,540 | 27,075 | 27,355 | +515 | +1.9% | 223,912 |
| 2022/06/20 | 27,275 | 27,300 | 26,590 | 26,840 | -230 | -0.8% | 288,786 |
| 2022/06/17 | 26,805 | 27,180 | 26,745 | 27,070 | -475 | -1.7% | 574,950 |
| 2022/06/16 | 27,950 | 28,085 | 27,545 | 27,545 | +70 | +0.3% | 313,983 |
551～
600
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
