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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 23,380 | 23,380 | 23,120 | 23,160 | -170 | -0.7% | 173,982 |
| 2018/06/22 | 23,250 | 23,340 | 23,200 | 23,330 | -170 | -0.7% | 227,251 |
| 2018/06/21 | 23,330 | 23,600 | 23,290 | 23,500 | +120 | +0.5% | 327,871 |
| 2018/06/20 | 23,140 | 23,400 | 22,970 | 23,380 | +280 | +1.2% | 283,791 |
| 2018/06/19 | 23,390 | 23,430 | 23,080 | 23,100 | -390 | -1.7% | 333,104 |
| 2018/06/18 | 23,620 | 23,630 | 23,420 | 23,490 | -170 | -0.7% | 129,579 |
| 2018/06/15 | 23,700 | 23,710 | 23,590 | 23,660 | +90 | +0.4% | 145,676 |
| 2018/06/14 | 23,670 | 23,720 | 23,570 | 23,570 | -210 | -0.9% | 167,099 |
| 2018/06/13 | 23,730 | 23,810 | 23,700 | 23,780 | +60 | +0.3% | 152,091 |
| 2018/06/12 | 23,800 | 23,830 | 23,600 | 23,720 | +90 | +0.4% | 317,060 |
| 2018/06/11 | 23,500 | 23,660 | 23,480 | 23,630 | +120 | +0.5% | 177,007 |
| 2018/06/08 | 23,610 | 23,690 | 23,510 | 23,510 | -140 | -0.6% | 464,839 |
| 2018/06/07 | 23,590 | 23,670 | 23,560 | 23,650 | +210 | +0.9% | 231,649 |
| 2018/06/06 | 23,340 | 23,470 | 23,310 | 23,440 | +90 | +0.4% | 139,311 |
| 2018/06/05 | 23,350 | 23,400 | 23,270 | 23,350 | +60 | +0.3% | 181,239 |
| 2018/06/04 | 23,170 | 23,320 | 23,160 | 23,290 | +340 | +1.5% | 141,843 |
| 2018/06/01 | 22,940 | 23,130 | 22,900 | 22,950 | -50 | -0.2% | 165,760 |
| 2018/05/31 | 22,990 | 23,050 | 22,890 | 23,000 | +190 | +0.8% | 137,049 |
| 2018/05/30 | 22,800 | 22,870 | 22,720 | 22,810 | -330 | -1.4% | 415,452 |
| 2018/05/29 | 23,240 | 23,250 | 23,040 | 23,140 | -130 | -0.6% | 173,683 |
| 2018/05/28 | 23,300 | 23,350 | 23,210 | 23,270 | +10 | ±0% | 109,307 |
| 2018/05/25 | 23,180 | 23,320 | 23,120 | 23,260 | +20 | +0.1% | 183,480 |
| 2018/05/24 | 23,430 | 23,460 | 23,170 | 23,240 | -260 | -1.1% | 275,243 |
| 2018/05/23 | 23,700 | 23,770 | 23,470 | 23,500 | -280 | -1.2% | 288,182 |
| 2018/05/22 | 23,840 | 23,850 | 23,780 | 23,780 | -40 | -0.2% | 116,875 |
| 2018/05/21 | 23,770 | 23,880 | 23,750 | 23,820 | +80 | +0.3% | 242,469 |
| 2018/05/18 | 23,740 | 23,780 | 23,690 | 23,740 | +80 | +0.3% | 228,489 |
| 2018/05/17 | 23,630 | 23,700 | 23,620 | 23,660 | +120 | +0.5% | 206,488 |
| 2018/05/16 | 23,550 | 23,610 | 23,520 | 23,540 | -90 | -0.4% | 223,068 |
| 2018/05/15 | 23,720 | 23,730 | 23,620 | 23,630 | -60 | -0.3% | 202,343 |
| 2018/05/14 | 23,580 | 23,720 | 23,560 | 23,690 | +100 | +0.4% | 169,429 |
| 2018/05/11 | 23,380 | 23,590 | 23,380 | 23,590 | +290 | +1.2% | 270,463 |
| 2018/05/10 | 23,300 | 23,340 | 23,220 | 23,300 | +90 | +0.4% | 107,679 |
| 2018/05/09 | 23,260 | 23,290 | 23,160 | 23,210 | -120 | -0.5% | 102,020 |
| 2018/05/08 | 23,230 | 23,380 | 23,230 | 23,330 | +60 | +0.3% | 129,370 |
| 2018/05/07 | 23,320 | 23,330 | 23,150 | 23,270 | ±0 | ±0% | 120,964 |
| 2018/05/02 | 23,370 | 23,380 | 23,230 | 23,270 | -40 | -0.2% | 133,649 |
| 2018/05/01 | 23,280 | 23,340 | 23,220 | 23,310 | +30 | +0.1% | 100,036 |
| 2018/04/27 | 23,200 | 23,300 | 23,160 | 23,280 | +170 | +0.7% | 345,925 |
| 2018/04/26 | 23,120 | 23,190 | 23,080 | 23,110 | +100 | +0.4% | 186,081 |
| 2018/04/25 | 22,900 | 23,030 | 22,870 | 23,010 | -80 | -0.3% | 121,813 |
| 2018/04/24 | 23,030 | 23,090 | 22,940 | 23,090 | +210 | +0.9% | 137,995 |
| 2018/04/23 | 22,960 | 22,990 | 22,850 | 22,880 | -90 | -0.4% | 146,557 |
| 2018/04/20 | 22,940 | 23,050 | 22,870 | 22,970 | -10 | ±0% | 156,269 |
| 2018/04/19 | 23,020 | 23,150 | 22,980 | 22,980 | +40 | +0.2% | 273,027 |
| 2018/04/18 | 22,700 | 22,990 | 22,700 | 22,940 | +310 | +1.4% | 313,676 |
| 2018/04/17 | 22,600 | 22,680 | 22,550 | 22,630 | +20 | +0.1% | 208,353 |
| 2018/04/16 | 22,610 | 22,660 | 22,550 | 22,610 | +30 | +0.1% | 142,976 |
| 2018/04/13 | 22,580 | 22,690 | 22,520 | 22,580 | +170 | +0.8% | 229,998 |
| 2018/04/12 | 22,460 | 22,490 | 22,350 | 22,410 | -50 | -0.2% | 180,788 |
1751～
1800
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
