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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 8,640 | 8,710 | 8,640 | 8,670 | -90 | -1% | 608,444 |
| 2011/12/12 | 8,780 | 8,800 | 8,750 | 8,760 | +110 | +1.3% | 649,142 |
| 2011/12/09 | 8,670 | 8,700 | 8,620 | 8,650 | -120 | -1.4% | 185,906 |
| 2011/12/08 | 8,770 | 8,800 | 8,740 | 8,770 | -40 | -0.5% | 83,727 |
| 2011/12/07 | 8,730 | 8,840 | 8,730 | 8,810 | +120 | +1.4% | 459,441 |
| 2011/12/06 | 8,770 | 8,790 | 8,680 | 8,690 | -100 | -1.1% | 174,242 |
| 2011/12/05 | 8,820 | 8,830 | 8,790 | 8,790 | +40 | +0.5% | 324,144 |
| 2011/12/02 | 8,730 | 8,760 | 8,710 | 8,750 | +30 | +0.3% | 179,533 |
| 2011/12/01 | 8,760 | 8,780 | 8,700 | 8,720 | +200 | +2.3% | 823,901 |
| 2011/11/30 | 8,520 | 8,550 | 8,480 | 8,520 | -80 | -0.9% | 419,040 |
| 2011/11/29 | 8,480 | 8,600 | 8,470 | 8,600 | +190 | +2.3% | 651,349 |
| 2011/11/28 | 8,390 | 8,440 | 8,370 | 8,410 | +130 | +1.6% | 181,802 |
| 2011/11/25 | 8,250 | 8,310 | 8,250 | 8,280 | +10 | +0.1% | 364,623 |
| 2011/11/24 | 8,300 | 8,330 | 8,270 | 8,270 | -180 | -2.1% | 396,677 |
| 2011/11/22 | 8,390 | 8,470 | 8,370 | 8,450 | -20 | -0.2% | 292,123 |
| 2011/11/21 | 8,480 | 8,490 | 8,460 | 8,470 | -50 | -0.6% | 179,549 |
| 2011/11/18 | 8,490 | 8,520 | 8,480 | 8,520 | -70 | -0.8% | 401,682 |
| 2011/11/17 | 8,550 | 8,610 | 8,520 | 8,590 | +10 | +0.1% | 286,035 |
| 2011/11/16 | 8,670 | 8,690 | 8,570 | 8,580 | -110 | -1.3% | 380,115 |
| 2011/11/15 | 8,660 | 8,710 | 8,650 | 8,690 | -50 | -0.6% | 190,043 |
| 2011/11/14 | 8,770 | 8,780 | 8,720 | 8,740 | +110 | +1.3% | 236,230 |
| 2011/11/11 | 8,650 | 8,680 | 8,610 | 8,630 | ±0 | ±0% | 773,159 |
| 2011/11/10 | 8,660 | 8,690 | 8,610 | 8,630 | -240 | -2.7% | 712,937 |
| 2011/11/09 | 8,830 | 8,880 | 8,800 | 8,870 | +100 | +1.1% | 115,829 |
| 2011/11/08 | 8,870 | 8,880 | 8,760 | 8,770 | -110 | -1.2% | 326,541 |
| 2011/11/07 | 8,890 | 8,900 | 8,860 | 8,880 | -40 | -0.4% | 83,634 |
| 2011/11/04 | 8,900 | 8,930 | 8,850 | 8,920 | +110 | +1.2% | 342,876 |
| 2011/11/02 | 8,830 | 8,830 | 8,760 | 8,810 | -160 | -1.8% | 943,444 |
| 2011/11/01 | 9,000 | 9,060 | 8,950 | 8,970 | -110 | -1.2% | 738,115 |
| 2011/10/31 | 9,120 | 9,270 | 9,080 | 9,080 | -60 | -0.7% | 1,066,749 |
| 2011/10/28 | 9,200 | 9,210 | 9,120 | 9,140 | +100 | +1.1% | 1,527,879 |
| 2011/10/27 | 8,890 | 9,040 | 8,850 | 9,040 | +190 | +2.1% | 918,885 |
| 2011/10/26 | 8,800 | 8,920 | 8,760 | 8,850 | -40 | -0.4% | 531,573 |
| 2011/10/25 | 8,980 | 8,990 | 8,870 | 8,890 | -60 | -0.7% | 1,135,751 |
| 2011/10/24 | 8,880 | 8,970 | 8,880 | 8,950 | +150 | +1.7% | 139,783 |
| 2011/10/21 | 8,800 | 8,820 | 8,770 | 8,800 | ±0 | ±0% | 69,571 |
| 2011/10/20 | 8,860 | 8,860 | 8,790 | 8,800 | -90 | -1% | 89,199 |
| 2011/10/19 | 8,950 | 8,950 | 8,860 | 8,890 | +30 | +0.3% | 100,487 |
| 2011/10/18 | 8,860 | 8,890 | 8,840 | 8,860 | -150 | -1.7% | 476,853 |
| 2011/10/17 | 8,990 | 9,030 | 8,980 | 9,010 | +140 | +1.6% | 596,118 |
| 2011/10/14 | 8,880 | 8,910 | 8,860 | 8,870 | -40 | -0.4% | 423,018 |
| 2011/10/13 | 8,950 | 8,970 | 8,910 | 8,910 | +60 | +0.7% | 1,009,277 |
| 2011/10/12 | 8,830 | 8,890 | 8,800 | 8,850 | -20 | -0.2% | 604,695 |
| 2011/10/11 | 8,890 | 8,920 | 8,870 | 8,870 | +180 | +2.1% | 524,253 |
| 2011/10/07 | 8,720 | 8,780 | 8,690 | 8,690 | +60 | +0.7% | 338,053 |
| 2011/10/06 | 8,600 | 8,670 | 8,590 | 8,630 | +150 | +1.8% | 607,450 |
| 2011/10/05 | 8,640 | 8,640 | 8,470 | 8,480 | -100 | -1.2% | 1,000,521 |
| 2011/10/04 | 8,530 | 8,590 | 8,480 | 8,580 | -70 | -0.8% | 374,743 |
| 2011/10/03 | 8,660 | 8,680 | 8,570 | 8,650 | -150 | -1.7% | 389,512 |
| 2011/09/30 | 8,830 | 8,870 | 8,770 | 8,800 | -30 | -0.3% | 1,027,120 |
3351～
3400
件表示中 / 3768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
