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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 29,255 | 29,380 | 29,205 | 29,265 | +205 | +0.7% | 104,930 |
| 2022/01/14 | 29,195 | 29,195 | 28,805 | 29,060 | -375 | -1.3% | 323,987 |
| 2022/01/13 | 29,595 | 29,595 | 29,400 | 29,435 | -270 | -0.9% | 226,357 |
| 2022/01/12 | 29,420 | 29,745 | 29,400 | 29,705 | +545 | +1.9% | 123,659 |
| 2022/01/11 | 29,295 | 29,415 | 29,005 | 29,160 | -265 | -0.9% | 169,828 |
| 2022/01/07 | 29,640 | 29,755 | 29,220 | 29,425 | -5 | ±0% | 173,376 |
| 2022/01/06 | 30,020 | 30,070 | 29,430 | 29,430 | -860 | -2.8% | 264,613 |
| 2022/01/05 | 30,250 | 30,370 | 30,150 | 30,290 | +60 | +0.2% | 391,670 |
| 2022/01/04 | 30,020 | 30,270 | 29,895 | 30,230 | +460 | +1.5% | 199,522 |
| 2021/12/30 | 29,745 | 29,845 | 29,510 | 29,770 | -60 | -0.2% | 98,771 |
| 2021/12/29 | 29,940 | 30,040 | 29,665 | 29,830 | -125 | -0.4% | 88,807 |
| 2021/12/28 | 29,880 | 30,030 | 29,780 | 29,955 | +380 | +1.3% | 238,038 |
| 2021/12/27 | 29,670 | 29,700 | 29,560 | 29,575 | -140 | -0.5% | 142,502 |
| 2021/12/24 | 29,740 | 29,775 | 29,680 | 29,715 | +20 | +0.1% | 188,253 |
| 2021/12/23 | 29,610 | 29,695 | 29,545 | 29,695 | +255 | +0.9% | 137,537 |
| 2021/12/22 | 29,530 | 29,585 | 29,375 | 29,440 | +35 | +0.1% | 80,686 |
| 2021/12/21 | 29,265 | 29,430 | 29,115 | 29,405 | +570 | +2% | 231,018 |
| 2021/12/20 | 29,185 | 29,330 | 28,785 | 28,835 | -605 | -2.1% | 269,638 |
| 2021/12/17 | 29,735 | 29,815 | 29,405 | 29,440 | -555 | -1.9% | 123,418 |
| 2021/12/16 | 29,915 | 29,995 | 29,690 | 29,995 | +645 | +2.2% | 187,794 |
| 2021/12/15 | 29,240 | 29,410 | 29,235 | 29,350 | +15 | +0.1% | 69,678 |
| 2021/12/14 | 29,430 | 29,575 | 29,195 | 29,335 | -210 | -0.7% | 121,496 |
| 2021/12/13 | 29,590 | 29,695 | 29,490 | 29,545 | +220 | +0.8% | 80,489 |
| 2021/12/10 | 29,440 | 29,600 | 29,285 | 29,325 | -335 | -1.1% | 107,953 |
| 2021/12/09 | 29,725 | 29,815 | 29,650 | 29,660 | -120 | -0.4% | 99,856 |
| 2021/12/08 | 29,765 | 29,815 | 29,525 | 29,780 | +305 | +1% | 235,726 |
| 2021/12/07 | 29,090 | 29,525 | 28,840 | 29,475 | +665 | +2.3% | 248,429 |
| 2021/12/06 | 28,890 | 28,900 | 28,560 | 28,810 | -105 | -0.4% | 98,437 |
| 2021/12/03 | 28,735 | 28,915 | 28,455 | 28,915 | +260 | +0.9% | 265,306 |
| 2021/12/02 | 28,480 | 28,830 | 28,475 | 28,655 | -145 | -0.5% | 275,522 |
| 2021/12/01 | 28,800 | 29,010 | 28,460 | 28,800 | -500 | -1.7% | 340,555 |
| 2021/11/30 | 29,565 | 29,620 | 28,720 | 29,300 | +110 | +0.4% | 389,590 |
| 2021/11/29 | 29,250 | 29,690 | 29,075 | 29,190 | -490 | -1.7% | 468,602 |
| 2021/11/26 | 30,300 | 30,300 | 29,510 | 29,680 | -770 | -2.5% | 668,439 |
| 2021/11/25 | 30,400 | 30,500 | 30,350 | 30,450 | +200 | +0.7% | 75,806 |
| 2021/11/24 | 30,550 | 30,700 | 30,100 | 30,250 | -450 | -1.5% | 134,190 |
| 2021/11/22 | 30,500 | 30,750 | 30,450 | 30,700 | ±0 | ±0% | 95,787 |
| 2021/11/19 | 30,550 | 30,700 | 30,550 | 30,700 | +150 | +0.5% | 69,411 |
| 2021/11/18 | 30,550 | 30,650 | 30,300 | 30,550 | -100 | -0.3% | 140,889 |
| 2021/11/17 | 30,850 | 30,850 | 30,550 | 30,650 | -50 | -0.2% | 73,143 |
| 2021/11/16 | 30,700 | 30,900 | 30,600 | 30,700 | -50 | -0.2% | 108,464 |
| 2021/11/15 | 30,700 | 30,800 | 30,600 | 30,750 | +150 | +0.5% | 86,706 |
| 2021/11/12 | 30,350 | 30,600 | 30,300 | 30,600 | +400 | +1.3% | 99,488 |
| 2021/11/11 | 29,930 | 30,300 | 29,930 | 30,200 | +150 | +0.5% | 114,398 |
| 2021/11/10 | 30,150 | 30,250 | 29,990 | 30,050 | -150 | -0.5% | 132,642 |
| 2021/11/09 | 30,600 | 30,750 | 30,150 | 30,200 | -200 | -0.7% | 200,350 |
| 2021/11/08 | 30,650 | 30,700 | 30,400 | 30,400 | -100 | -0.3% | 62,233 |
| 2021/11/05 | 30,750 | 30,750 | 30,400 | 30,500 | -250 | -0.8% | 134,399 |
| 2021/11/04 | 30,900 | 30,900 | 30,650 | 30,750 | +300 | +1% | 176,152 |
| 2021/11/02 | 30,450 | 30,550 | 30,350 | 30,450 | -100 | -0.3% | 141,763 |
701～
750
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
