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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 9,040 | 9,180 | 9,040 | 9,160 | +160 | +1.8% | 246,175 |
| 2012/08/15 | 9,030 | 9,040 | 8,940 | 9,000 | -10 | -0.1% | 63,753 |
| 2012/08/14 | 8,970 | 9,050 | 8,970 | 9,010 | +50 | +0.6% | 128,502 |
| 2012/08/13 | 8,970 | 8,980 | 8,940 | 8,960 | -10 | -0.1% | 79,419 |
| 2012/08/10 | 9,020 | 9,030 | 8,930 | 8,970 | -90 | -1% | 80,431 |
| 2012/08/09 | 8,940 | 9,080 | 8,940 | 9,060 | +100 | +1.1% | 260,600 |
| 2012/08/08 | 8,970 | 9,050 | 8,930 | 8,960 | +70 | +0.8% | 391,113 |
| 2012/08/07 | 8,810 | 8,900 | 8,790 | 8,890 | +70 | +0.8% | 235,756 |
| 2012/08/06 | 8,760 | 8,840 | 8,760 | 8,820 | +190 | +2.2% | 203,855 |
| 2012/08/03 | 8,620 | 8,640 | 8,600 | 8,630 | -100 | -1.1% | 92,217 |
| 2012/08/02 | 8,740 | 8,780 | 8,720 | 8,730 | +10 | +0.1% | 116,070 |
| 2012/08/01 | 8,690 | 8,740 | 8,660 | 8,720 | -70 | -0.8% | 86,445 |
| 2012/07/31 | 8,680 | 8,820 | 8,660 | 8,790 | +90 | +1% | 260,620 |
| 2012/07/30 | 8,740 | 8,760 | 8,670 | 8,700 | +60 | +0.7% | 101,250 |
| 2012/07/27 | 8,650 | 8,650 | 8,590 | 8,640 | +110 | +1.3% | 187,490 |
| 2012/07/26 | 8,480 | 8,530 | 8,440 | 8,530 | +80 | +0.9% | 236,739 |
| 2012/07/25 | 8,490 | 8,510 | 8,410 | 8,450 | -100 | -1.2% | 342,625 |
| 2012/07/24 | 8,570 | 8,600 | 8,530 | 8,550 | -40 | -0.5% | 132,638 |
| 2012/07/23 | 8,670 | 8,690 | 8,580 | 8,590 | -170 | -1.9% | 228,478 |
| 2012/07/20 | 8,870 | 8,870 | 8,740 | 8,760 | -120 | -1.4% | 128,029 |
| 2012/07/19 | 8,880 | 8,920 | 8,850 | 8,880 | +60 | +0.7% | 168,116 |
| 2012/07/18 | 8,870 | 8,890 | 8,800 | 8,820 | -20 | -0.2% | 90,396 |
| 2012/07/17 | 8,800 | 8,890 | 8,800 | 8,840 | +60 | +0.7% | 124,607 |
| 2012/07/13 | 8,760 | 8,840 | 8,760 | 8,780 | -10 | -0.1% | 199,823 |
| 2012/07/12 | 8,950 | 8,950 | 8,780 | 8,790 | -150 | -1.7% | 285,685 |
| 2012/07/11 | 8,900 | 8,940 | 8,880 | 8,940 | +10 | +0.1% | 127,061 |
| 2012/07/10 | 9,000 | 9,050 | 8,930 | 8,930 | -40 | -0.4% | 92,663 |
| 2012/07/09 | 9,010 | 9,040 | 8,970 | 8,970 | -140 | -1.5% | 402,005 |
| 2012/07/06 | 9,150 | 9,160 | 9,060 | 9,110 | -50 | -0.5% | 129,745 |
| 2012/07/05 | 9,170 | 9,220 | 9,150 | 9,160 | -30 | -0.3% | 81,390 |
| 2012/07/04 | 9,210 | 9,220 | 9,180 | 9,190 | -100 | -1.1% | 196,796 |
| 2012/07/03 | 9,260 | 9,320 | 9,240 | 9,290 | +40 | +0.4% | 466,499 |
| 2012/07/02 | 9,310 | 9,320 | 9,220 | 9,250 | +20 | +0.2% | 295,872 |
| 2012/06/29 | 9,040 | 9,270 | 9,020 | 9,230 | +140 | +1.5% | 447,943 |
| 2012/06/28 | 9,030 | 9,110 | 9,020 | 9,090 | +130 | +1.5% | 138,693 |
| 2012/06/27 | 8,900 | 8,960 | 8,870 | 8,960 | +60 | +0.7% | 138,930 |
| 2012/06/26 | 8,890 | 8,920 | 8,830 | 8,900 | -40 | -0.4% | 196,715 |
| 2012/06/25 | 9,050 | 9,050 | 8,940 | 8,940 | -80 | -0.9% | 96,692 |
| 2012/06/22 | 8,930 | 9,050 | 8,930 | 9,020 | -20 | -0.2% | 267,603 |
| 2012/06/21 | 9,010 | 9,070 | 9,000 | 9,040 | +70 | +0.8% | 188,879 |
| 2012/06/20 | 8,930 | 8,980 | 8,920 | 8,970 | +80 | +0.9% | 133,936 |
| 2012/06/19 | 8,920 | 8,920 | 8,840 | 8,890 | -50 | -0.6% | 175,234 |
| 2012/06/18 | 8,970 | 8,980 | 8,920 | 8,940 | +160 | +1.8% | 261,456 |
| 2012/06/15 | 8,830 | 8,840 | 8,760 | 8,780 | ±0 | ±0% | 175,850 |
| 2012/06/14 | 8,730 | 8,800 | 8,730 | 8,780 | -10 | -0.1% | 73,781 |
| 2012/06/13 | 8,790 | 8,830 | 8,760 | 8,790 | +40 | +0.5% | 74,352 |
| 2012/06/12 | 8,670 | 8,790 | 8,660 | 8,750 | -80 | -0.9% | 272,897 |
| 2012/06/11 | 8,820 | 8,870 | 8,800 | 8,830 | +180 | +2.1% | 609,818 |
| 2012/06/08 | 8,840 | 8,840 | 8,630 | 8,650 | -180 | -2% | 216,281 |
| 2012/06/07 | 8,880 | 8,880 | 8,810 | 8,830 | +80 | +0.9% | 171,294 |
3001～
3050
件表示中 / 3586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
