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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 23,230 | 23,240 | 23,100 | 23,190 | ±0 | ±0% | 98,112 |
| 2018/09/03 | 23,290 | 23,310 | 23,180 | 23,190 | -140 | -0.6% | 64,120 |
| 2018/08/31 | 23,190 | 23,380 | 23,160 | 23,330 | -40 | -0.2% | 171,024 |
| 2018/08/30 | 23,500 | 23,530 | 23,320 | 23,370 | +40 | +0.2% | 337,866 |
| 2018/08/29 | 23,320 | 23,450 | 23,310 | 23,330 | +50 | +0.2% | 153,099 |
| 2018/08/28 | 23,450 | 23,470 | 23,280 | 23,280 | -10 | ±0% | 310,100 |
| 2018/08/27 | 23,150 | 23,310 | 23,150 | 23,290 | +230 | +1% | 262,550 |
| 2018/08/24 | 22,950 | 23,070 | 22,910 | 23,060 | +180 | +0.8% | 218,600 |
| 2018/08/23 | 22,870 | 22,930 | 22,850 | 22,880 | +70 | +0.3% | 110,272 |
| 2018/08/22 | 22,700 | 22,850 | 22,620 | 22,810 | +110 | +0.5% | 80,965 |
| 2018/08/21 | 22,580 | 22,770 | 22,520 | 22,700 | +50 | +0.2% | 168,314 |
| 2018/08/20 | 22,700 | 22,750 | 22,620 | 22,650 | -90 | -0.4% | 153,760 |
| 2018/08/17 | 22,800 | 22,810 | 22,700 | 22,740 | +60 | +0.3% | 138,638 |
| 2018/08/16 | 22,440 | 22,710 | 22,350 | 22,680 | -10 | ±0% | 356,970 |
| 2018/08/15 | 22,820 | 22,830 | 22,570 | 22,690 | -110 | -0.5% | 114,297 |
| 2018/08/14 | 22,510 | 22,820 | 22,490 | 22,800 | +430 | +1.9% | 208,761 |
| 2018/08/13 | 22,620 | 22,630 | 22,320 | 22,370 | -400 | -1.8% | 876,556 |
| 2018/08/10 | 23,080 | 23,090 | 22,740 | 22,770 | -320 | -1.4% | 411,160 |
| 2018/08/09 | 23,060 | 23,110 | 22,970 | 23,090 | -50 | -0.2% | 105,585 |
| 2018/08/08 | 23,120 | 23,270 | 23,080 | 23,140 | +20 | +0.1% | 144,597 |
| 2018/08/07 | 23,030 | 23,130 | 23,000 | 23,120 | +130 | +0.6% | 107,400 |
| 2018/08/06 | 23,010 | 23,100 | 22,960 | 22,990 | ±0 | ±0% | 86,172 |
| 2018/08/03 | 23,080 | 23,100 | 22,970 | 22,990 | +20 | +0.1% | 152,571 |
| 2018/08/02 | 23,140 | 23,230 | 22,930 | 22,970 | -250 | -1.1% | 239,299 |
| 2018/08/01 | 23,150 | 23,250 | 23,090 | 23,220 | +180 | +0.8% | 130,374 |
| 2018/07/31 | 22,930 | 23,170 | 22,820 | 23,040 | +30 | +0.1% | 259,912 |
| 2018/07/30 | 23,070 | 23,100 | 22,980 | 23,010 | -160 | -0.7% | 115,268 |
| 2018/07/27 | 23,110 | 23,170 | 23,060 | 23,170 | +130 | +0.6% | 100,846 |
| 2018/07/26 | 23,110 | 23,110 | 23,010 | 23,040 | -20 | -0.1% | 121,069 |
| 2018/07/25 | 23,080 | 23,120 | 23,010 | 23,060 | +70 | +0.3% | 135,516 |
| 2018/07/24 | 23,010 | 23,030 | 22,880 | 22,990 | +130 | +0.6% | 112,080 |
| 2018/07/23 | 22,940 | 22,980 | 22,810 | 22,860 | -320 | -1.4% | 203,782 |
| 2018/07/20 | 23,200 | 23,350 | 23,010 | 23,180 | -60 | -0.3% | 245,330 |
| 2018/07/19 | 23,360 | 23,390 | 23,230 | 23,240 | -20 | -0.1% | 240,922 |
| 2018/07/18 | 23,380 | 23,430 | 23,260 | 23,260 | +80 | +0.3% | 262,895 |
| 2018/07/17 | 23,080 | 23,320 | 23,060 | 23,180 | +100 | +0.4% | 247,056 |
| 2018/07/13 | 22,910 | 23,160 | 22,900 | 23,080 | +410 | +1.8% | 421,205 |
| 2018/07/12 | 22,490 | 22,700 | 22,490 | 22,670 | +280 | +1.3% | 117,819 |
| 2018/07/11 | 22,490 | 22,510 | 22,210 | 22,390 | -300 | -1.3% | 255,746 |
| 2018/07/10 | 22,690 | 22,790 | 22,660 | 22,690 | +190 | +0.8% | 264,340 |
| 2018/07/09 | 22,350 | 22,560 | 22,320 | 22,500 | +230 | +1% | 143,378 |
| 2018/07/06 | 22,130 | 22,330 | 22,090 | 22,270 | +250 | +1.1% | 278,391 |
| 2018/07/05 | 22,160 | 22,220 | 21,920 | 22,020 | -180 | -0.8% | 307,927 |
| 2018/07/04 | 22,160 | 22,250 | 22,070 | 22,200 | -420 | -1.9% | 561,608 |
| 2018/07/03 | 22,730 | 22,770 | 22,380 | 22,620 | +10 | ±0% | 842,752 |
| 2018/07/02 | 23,060 | 23,140 | 22,610 | 22,610 | -500 | -2.2% | 590,903 |
| 2018/06/29 | 23,150 | 23,150 | 22,970 | 23,110 | +30 | +0.1% | 104,995 |
| 2018/06/28 | 23,040 | 23,120 | 22,870 | 23,080 | +10 | ±0% | 307,174 |
| 2018/06/27 | 23,160 | 23,190 | 23,030 | 23,070 | -80 | -0.3% | 161,255 |
| 2018/06/26 | 22,990 | 23,180 | 22,910 | 23,150 | -10 | ±0% | 234,420 |
1701～
1750
件表示中 / 3770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
