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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 24,400 | 24,440 | 24,230 | 24,290 | -10 | ±0% | 303,819 |
| 2018/01/26 | 24,450 | 24,470 | 24,250 | 24,300 | -40 | -0.2% | 379,006 |
| 2018/01/25 | 24,410 | 24,490 | 24,300 | 24,340 | -290 | -1.2% | 474,533 |
| 2018/01/24 | 24,680 | 24,740 | 24,570 | 24,630 | -160 | -0.6% | 290,971 |
| 2018/01/23 | 24,600 | 24,800 | 24,580 | 24,790 | +320 | +1.3% | 325,248 |
| 2018/01/22 | 24,470 | 24,470 | 24,340 | 24,470 | +20 | +0.1% | 200,760 |
| 2018/01/19 | 24,500 | 24,540 | 24,400 | 24,450 | +20 | +0.1% | 309,262 |
| 2018/01/18 | 24,770 | 24,780 | 24,360 | 24,430 | -100 | -0.4% | 559,985 |
| 2018/01/17 | 24,430 | 24,550 | 24,400 | 24,530 | -80 | -0.3% | 255,050 |
| 2018/01/16 | 24,390 | 24,620 | 24,350 | 24,610 | +240 | +1% | 258,414 |
| 2018/01/15 | 24,460 | 24,490 | 24,340 | 24,370 | +60 | +0.2% | 193,839 |
| 2018/01/12 | 24,410 | 24,410 | 24,240 | 24,310 | -50 | -0.2% | 383,357 |
| 2018/01/11 | 24,330 | 24,400 | 24,250 | 24,360 | -80 | -0.3% | 710,369 |
| 2018/01/10 | 24,490 | 24,520 | 24,410 | 24,440 | -70 | -0.3% | 221,450 |
| 2018/01/09 | 24,650 | 24,650 | 24,450 | 24,510 | +140 | +0.6% | 363,084 |
| 2018/01/05 | 24,280 | 24,390 | 24,170 | 24,370 | +220 | +0.9% | 495,513 |
| 2018/01/04 | 23,770 | 24,150 | 23,770 | 24,150 | +740 | +3.2% | 611,004 |
| 2017/12/29 | 23,480 | 23,510 | 23,370 | 23,410 | +20 | +0.1% | 231,315 |
| 2017/12/28 | 23,550 | 23,590 | 23,360 | 23,390 | -140 | -0.6% | 174,425 |
| 2017/12/27 | 23,510 | 23,570 | 23,500 | 23,530 | +40 | +0.2% | 132,280 |
| 2017/12/26 | 23,530 | 23,540 | 23,470 | 23,490 | -50 | -0.2% | 112,306 |
| 2017/12/25 | 23,500 | 23,550 | 23,470 | 23,540 | +60 | +0.3% | 67,464 |
| 2017/12/22 | 23,440 | 23,510 | 23,410 | 23,480 | +10 | ±0% | 150,986 |
| 2017/12/21 | 23,460 | 23,500 | 23,330 | 23,470 | -30 | -0.1% | 189,583 |
| 2017/12/20 | 23,440 | 23,540 | 23,410 | 23,500 | +20 | +0.1% | 140,023 |
| 2017/12/19 | 23,570 | 23,610 | 23,470 | 23,480 | -40 | -0.2% | 193,207 |
| 2017/12/18 | 23,370 | 23,530 | 23,340 | 23,520 | +360 | +1.6% | 314,500 |
| 2017/12/15 | 23,220 | 23,360 | 23,080 | 23,160 | -140 | -0.6% | 254,955 |
| 2017/12/14 | 23,330 | 23,390 | 23,240 | 23,300 | -60 | -0.3% | 191,331 |
| 2017/12/13 | 23,500 | 23,500 | 23,290 | 23,360 | -130 | -0.6% | 224,779 |
| 2017/12/12 | 23,540 | 23,600 | 23,440 | 23,490 | -60 | -0.3% | 267,555 |
| 2017/12/11 | 23,500 | 23,550 | 23,390 | 23,550 | +120 | +0.5% | 230,348 |
| 2017/12/08 | 23,210 | 23,430 | 23,150 | 23,430 | +340 | +1.5% | 501,133 |
| 2017/12/07 | 22,950 | 23,120 | 22,910 | 23,090 | +320 | +1.4% | 182,727 |
| 2017/12/06 | 23,140 | 23,140 | 22,700 | 22,770 | -450 | -1.9% | 515,197 |
| 2017/12/05 | 23,200 | 23,280 | 23,120 | 23,220 | -110 | -0.5% | 152,349 |
| 2017/12/04 | 23,460 | 23,470 | 23,300 | 23,330 | -110 | -0.5% | 249,497 |
| 2017/12/01 | 23,550 | 23,610 | 23,280 | 23,440 | +90 | +0.4% | 358,644 |
| 2017/11/30 | 23,200 | 23,360 | 23,120 | 23,350 | +150 | +0.6% | 279,160 |
| 2017/11/29 | 23,230 | 23,250 | 23,140 | 23,200 | +110 | +0.5% | 285,786 |
| 2017/11/28 | 23,060 | 23,190 | 22,960 | 23,090 | -10 | ±0% | 140,929 |
| 2017/11/27 | 23,260 | 23,270 | 23,020 | 23,100 | -40 | -0.2% | 233,737 |
| 2017/11/24 | 23,010 | 23,170 | 22,970 | 23,140 | ±0 | ±0% | 238,035 |
| 2017/11/22 | 23,240 | 23,290 | 23,120 | 23,140 | +100 | +0.4% | 189,782 |
| 2017/11/21 | 23,070 | 23,170 | 23,020 | 23,040 | +180 | +0.8% | 211,336 |
| 2017/11/20 | 22,910 | 23,020 | 22,810 | 22,860 | -150 | -0.7% | 274,519 |
| 2017/11/17 | 23,230 | 23,370 | 22,920 | 23,010 | +50 | +0.2% | 722,737 |
| 2017/11/16 | 22,580 | 22,990 | 22,570 | 22,960 | +320 | +1.4% | 414,341 |
| 2017/11/15 | 22,860 | 22,900 | 22,600 | 22,640 | -350 | -1.5% | 719,106 |
| 2017/11/14 | 22,960 | 23,150 | 22,920 | 22,990 | +20 | +0.1% | 351,062 |
1851～
1900
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
