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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 19,550 | 19,570 | 19,320 | 19,420 | -190 | -1% | 725,894 |
| 2017/04/03 | 19,590 | 19,700 | 19,540 | 19,610 | +70 | +0.4% | 251,244 |
| 2017/03/31 | 19,800 | 19,840 | 19,540 | 19,540 | -130 | -0.7% | 285,737 |
| 2017/03/30 | 19,800 | 19,840 | 19,660 | 19,670 | -170 | -0.9% | 236,417 |
| 2017/03/29 | 19,840 | 19,880 | 19,780 | 19,840 | +170 | +0.9% | 411,027 |
| 2017/03/28 | 19,630 | 19,690 | 19,590 | 19,670 | +190 | +1% | 248,911 |
| 2017/03/27 | 19,550 | 19,590 | 19,420 | 19,480 | -270 | -1.4% | 389,517 |
| 2017/03/24 | 19,590 | 19,800 | 19,550 | 19,750 | +150 | +0.8% | 244,674 |
| 2017/03/23 | 19,570 | 19,610 | 19,460 | 19,600 | +50 | +0.3% | 427,558 |
| 2017/03/22 | 19,590 | 19,680 | 19,520 | 19,550 | -410 | -2.1% | 766,335 |
| 2017/03/21 | 19,920 | 20,000 | 19,840 | 19,960 | -60 | -0.3% | 348,375 |
| 2017/03/17 | 20,010 | 20,050 | 19,990 | 20,020 | -70 | -0.3% | 133,967 |
| 2017/03/16 | 19,960 | 20,130 | 19,950 | 20,090 | ±0 | ±0% | 312,676 |
| 2017/03/15 | 20,040 | 20,090 | 20,000 | 20,090 | -20 | -0.1% | 134,347 |
| 2017/03/14 | 20,150 | 20,150 | 20,100 | 20,110 | -20 | -0.1% | 214,476 |
| 2017/03/13 | 20,040 | 20,170 | 20,040 | 20,130 | +20 | +0.1% | 284,734 |
| 2017/03/10 | 20,000 | 20,130 | 19,950 | 20,110 | +290 | +1.5% | 499,861 |
| 2017/03/09 | 19,860 | 19,860 | 19,770 | 19,820 | +60 | +0.3% | 118,394 |
| 2017/03/08 | 19,820 | 19,840 | 19,690 | 19,760 | -80 | -0.4% | 277,833 |
| 2017/03/07 | 19,830 | 19,880 | 19,820 | 19,840 | -50 | -0.3% | 145,979 |
| 2017/03/06 | 19,920 | 19,920 | 19,840 | 19,890 | -90 | -0.5% | 129,342 |
| 2017/03/03 | 20,060 | 20,090 | 19,890 | 19,980 | -80 | -0.4% | 298,779 |
| 2017/03/02 | 20,150 | 20,180 | 20,060 | 20,060 | +150 | +0.8% | 1,183,536 |
| 2017/03/01 | 19,720 | 19,920 | 19,660 | 19,910 | +280 | +1.4% | 489,398 |
| 2017/02/28 | 19,720 | 19,770 | 19,630 | 19,630 | -30 | -0.2% | 206,494 |
| 2017/02/27 | 19,650 | 19,680 | 19,490 | 19,660 | -140 | -0.7% | 430,016 |
| 2017/02/24 | 19,750 | 19,890 | 19,710 | 19,800 | -70 | -0.4% | 215,524 |
| 2017/02/23 | 19,860 | 19,870 | 19,750 | 19,870 | +10 | +0.1% | 118,747 |
| 2017/02/22 | 19,930 | 19,930 | 19,820 | 19,860 | ±0 | ±0% | 131,029 |
| 2017/02/21 | 19,760 | 19,890 | 19,760 | 19,860 | +120 | +0.6% | 112,658 |
| 2017/02/20 | 19,670 | 19,760 | 19,600 | 19,740 | +10 | +0.1% | 196,105 |
| 2017/02/17 | 19,720 | 19,760 | 19,650 | 19,730 | -90 | -0.5% | 265,422 |
| 2017/02/16 | 19,910 | 19,920 | 19,750 | 19,820 | -100 | -0.5% | 348,707 |
| 2017/02/15 | 19,960 | 19,990 | 19,920 | 19,920 | +180 | +0.9% | 553,083 |
| 2017/02/14 | 19,980 | 19,990 | 19,720 | 19,740 | -220 | -1.1% | 385,408 |
| 2017/02/13 | 20,000 | 20,020 | 19,910 | 19,960 | +100 | +0.5% | 475,382 |
| 2017/02/10 | 19,730 | 19,890 | 19,690 | 19,860 | +470 | +2.4% | 582,789 |
| 2017/02/09 | 19,430 | 19,470 | 19,350 | 19,390 | -80 | -0.4% | 126,467 |
| 2017/02/08 | 19,420 | 19,490 | 19,350 | 19,470 | +70 | +0.4% | 130,284 |
| 2017/02/07 | 19,320 | 19,460 | 19,290 | 19,400 | -50 | -0.3% | 234,788 |
| 2017/02/06 | 19,580 | 19,590 | 19,390 | 19,450 | +50 | +0.3% | 269,708 |
| 2017/02/03 | 19,500 | 19,550 | 19,310 | 19,400 | -10 | -0.1% | 463,324 |
| 2017/02/02 | 19,660 | 19,660 | 19,350 | 19,410 | -230 | -1.2% | 641,040 |
| 2017/02/01 | 19,420 | 19,640 | 19,400 | 19,640 | +100 | +0.5% | 469,320 |
| 2017/01/31 | 19,610 | 19,680 | 19,520 | 19,540 | -320 | -1.6% | 572,642 |
| 2017/01/30 | 19,850 | 19,880 | 19,790 | 19,860 | -70 | -0.4% | 200,917 |
| 2017/01/27 | 19,960 | 19,980 | 19,890 | 19,930 | +60 | +0.3% | 406,369 |
| 2017/01/26 | 19,740 | 19,900 | 19,720 | 19,870 | +360 | +1.8% | 430,065 |
| 2017/01/25 | 19,570 | 19,630 | 19,460 | 19,510 | +220 | +1.1% | 871,864 |
| 2017/01/24 | 19,290 | 19,400 | 19,260 | 19,290 | -110 | -0.6% | 399,512 |
2051～
2100
件表示中 / 3769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
