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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 15,500 | 15,500 | 15,350 | 15,410 | -160 | -1% | 726,212 |
| 2014/08/05 | 15,740 | 15,740 | 15,540 | 15,570 | -130 | -0.8% | 454,858 |
| 2014/08/04 | 15,710 | 15,770 | 15,670 | 15,700 | -70 | -0.4% | 383,824 |
| 2014/08/01 | 15,720 | 15,840 | 15,720 | 15,770 | -80 | -0.5% | 541,126 |
| 2014/07/31 | 15,990 | 16,000 | 15,850 | 15,850 | -20 | -0.1% | 800,670 |
| 2014/07/30 | 15,880 | 15,910 | 15,820 | 15,870 | ±0 | ±0% | 431,733 |
| 2014/07/29 | 15,800 | 15,870 | 15,790 | 15,870 | +100 | +0.6% | 667,498 |
| 2014/07/28 | 15,650 | 15,790 | 15,650 | 15,770 | +80 | +0.5% | 677,083 |
| 2014/07/25 | 15,580 | 15,690 | 15,570 | 15,690 | +190 | +1.2% | 383,750 |
| 2014/07/24 | 15,570 | 15,610 | 15,460 | 15,500 | -60 | -0.4% | 272,998 |
| 2014/07/23 | 15,590 | 15,610 | 15,540 | 15,560 | ±0 | ±0% | 123,437 |
| 2014/07/22 | 15,520 | 15,620 | 15,510 | 15,560 | +110 | +0.7% | 479,833 |
| 2014/07/18 | 15,400 | 15,450 | 15,340 | 15,450 | -150 | -1% | 501,796 |
| 2014/07/17 | 15,660 | 15,700 | 15,580 | 15,600 | -10 | -0.1% | 263,336 |
| 2014/07/16 | 15,600 | 15,660 | 15,590 | 15,610 | -20 | -0.1% | 162,956 |
| 2014/07/15 | 15,580 | 15,670 | 15,580 | 15,630 | +90 | +0.6% | 320,273 |
| 2014/07/14 | 15,420 | 15,570 | 15,420 | 15,540 | +140 | +0.9% | 147,390 |
| 2014/07/11 | 15,350 | 15,440 | 15,330 | 15,400 | -70 | -0.5% | 270,487 |
| 2014/07/10 | 15,540 | 15,570 | 15,450 | 15,470 | -70 | -0.5% | 167,321 |
| 2014/07/09 | 15,420 | 15,540 | 15,420 | 15,540 | -20 | -0.1% | 292,333 |
| 2014/07/08 | 15,540 | 15,640 | 15,460 | 15,560 | -60 | -0.4% | 738,973 |
| 2014/07/07 | 15,680 | 15,720 | 15,620 | 15,620 | -70 | -0.4% | 213,628 |
| 2014/07/04 | 15,750 | 15,760 | 15,650 | 15,690 | -100 | -0.6% | 617,991 |
| 2014/07/03 | 15,840 | 15,850 | 15,750 | 15,790 | ±0 | ±0% | 475,118 |
| 2014/07/02 | 15,830 | 15,870 | 15,780 | 15,790 | +40 | +0.3% | 524,266 |
| 2014/07/01 | 15,610 | 15,820 | 15,570 | 15,750 | +170 | +1.1% | 495,140 |
| 2014/06/30 | 15,580 | 15,610 | 15,470 | 15,580 | +50 | +0.3% | 332,433 |
| 2014/06/27 | 15,730 | 15,730 | 15,450 | 15,530 | -210 | -1.3% | 791,117 |
| 2014/06/26 | 15,760 | 15,770 | 15,700 | 15,740 | +60 | +0.4% | 269,332 |
| 2014/06/25 | 15,710 | 15,770 | 15,680 | 15,680 | -110 | -0.7% | 457,185 |
| 2014/06/24 | 15,730 | 15,850 | 15,670 | 15,790 | ±0 | ±0% | 576,890 |
| 2014/06/23 | 15,830 | 15,870 | 15,750 | 15,790 | +40 | +0.3% | 870,228 |
| 2014/06/20 | 15,750 | 15,840 | 15,720 | 15,750 | -30 | -0.2% | 566,507 |
| 2014/06/19 | 15,560 | 15,790 | 15,550 | 15,780 | +240 | +1.5% | 1,092,570 |
| 2014/06/18 | 15,410 | 15,560 | 15,410 | 15,540 | +160 | +1% | 337,733 |
| 2014/06/17 | 15,380 | 15,430 | 15,360 | 15,380 | +20 | +0.1% | 187,740 |
| 2014/06/16 | 15,460 | 15,470 | 15,270 | 15,360 | -140 | -0.9% | 455,136 |
| 2014/06/13 | 15,250 | 15,540 | 15,220 | 15,500 | +120 | +0.8% | 598,807 |
| 2014/06/12 | 15,350 | 15,400 | 15,260 | 15,380 | -100 | -0.6% | 517,300 |
| 2014/06/11 | 15,400 | 15,490 | 15,400 | 15,480 | +90 | +0.6% | 333,923 |
| 2014/06/10 | 15,540 | 15,600 | 15,370 | 15,390 | -140 | -0.9% | 651,843 |
| 2014/06/09 | 15,600 | 15,630 | 15,530 | 15,530 | +50 | +0.3% | 564,599 |
| 2014/06/06 | 15,530 | 15,550 | 15,450 | 15,480 | -20 | -0.1% | 592,321 |
| 2014/06/05 | 15,520 | 15,560 | 15,420 | 15,500 | +40 | +0.3% | 588,161 |
| 2014/06/04 | 15,500 | 15,500 | 15,390 | 15,460 | +20 | +0.1% | 569,001 |
| 2014/06/03 | 15,470 | 15,500 | 15,430 | 15,440 | +110 | +0.7% | 927,596 |
| 2014/06/02 | 15,190 | 15,380 | 15,170 | 15,330 | +300 | +2% | 790,853 |
| 2014/05/30 | 15,110 | 15,150 | 14,980 | 15,030 | -50 | -0.3% | 461,197 |
| 2014/05/29 | 14,990 | 15,120 | 14,970 | 15,080 | ±0 | ±0% | 415,686 |
| 2014/05/28 | 15,030 | 15,120 | 15,000 | 15,080 | +50 | +0.3% | 368,194 |
2701～
2750
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
