ＮＥＸＴ ＦＵＮＤＳ ロシア株式指数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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 99 | 99.1 | 89.8 | 92 | -8 | -8% | 482,600 |
| 2022/03/08 | 119.8 | 120 | 100 | 100 | -20.1 | -16.7% | 539,700 |
| 2022/03/07 | 124 | 124.3 | 120.1 | 120.1 | -6.8 | -5.4% | 276,200 |
| 2022/03/04 | 126 | 127 | 122 | 126.9 | +1.7 | +1.4% | 298,500 |
| 2022/03/03 | 122.5 | 128 | 120.1 | 125.2 | +3.2 | +2.6% | 278,600 |
| 2022/03/02 | 121.1 | 124.6 | 120 | 122 | -2.5 | -2% | 501,400 |
| 2022/03/01 | 123 | 126 | 121 | 124.5 | -3.5 | -2.7% | 522,000 |
| 2022/02/28 | 127.3 | 132.7 | 123.2 | 128 | -11 | -7.9% | 849,500 |
| 2022/02/25 | 130 | 140.6 | 124 | 139 | +6.5 | +4.9% | 1,392,900 |
| 2022/02/24 | 135 | 138.9 | 132 | 132.5 | -11.4 | -7.9% | 811,000 |
| 2022/02/22 | 139 | 147 | 136.9 | 143.9 | -6.7 | -4.4% | 529,200 |
| 2022/02/21 | 149.1 | 153.9 | 145.3 | 150.6 | -3.8 | -2.5% | 101,900 |
| 2022/02/18 | 148 | 154.6 | 148 | 154.4 | +0.4 | +0.3% | 74,900 |
| 2022/02/17 | 160.8 | 160.8 | 152.3 | 154 | -4.9 | -3.1% | 78,100 |
| 2022/02/16 | 161.9 | 162.8 | 158 | 158.9 | +4.3 | +2.8% | 118,100 |
| 2022/02/15 | 147 | 157 | 147 | 154.6 | +2.6 | +1.7% | 61,900 |
| 2022/02/14 | 154.9 | 156 | 152 | 152 | -7.9 | -4.9% | 66,700 |
| 2022/02/10 | 159.9 | 159.9 | 157 | 159.9 | +4 | +2.6% | 50,800 |
| 2022/02/09 | 155 | 156.2 | 154 | 155.9 | +4.7 | +3.1% | 19,500 |
| 2022/02/08 | 153.5 | 155 | 151.2 | 151.2 | -1.8 | -1.2% | 10,800 |
| 2022/02/07 | 151 | 156 | 151 | 153 | -0.9 | -0.6% | 13,700 |
| 2022/02/04 | 152.6 | 155.7 | 152.3 | 153.9 | -3.2 | -2% | 13,600 |
| 2022/02/03 | 157 | 157.1 | 154 | 157.1 | -0.9 | -0.6% | 9,500 |
| 2022/02/02 | 150.8 | 158 | 149 | 158 | +8.2 | +5.5% | 91,600 |
| 2022/02/01 | 148.7 | 149.8 | 148.1 | 149.8 | +3 | +2% | 15,200 |
| 2022/01/31 | 147.4 | 148.3 | 146 | 146.8 | -0.1 | -0.1% | 21,100 |
| 2022/01/28 | 144.9 | 147.4 | 143.3 | 146.9 | +4.9 | +3.5% | 24,300 |
| 2022/01/27 | 147.7 | 147.7 | 141 | 142 | -3.4 | -2.3% | 24,600 |
| 2022/01/26 | 140.2 | 147 | 140.2 | 145.4 | +4.4 | +3.1% | 48,400 |
| 2022/01/25 | 144.8 | 144.8 | 139.5 | 141 | -8.3 | -5.6% | 88,100 |
| 2022/01/24 | 147.1 | 149.5 | 147.1 | 149.3 | -0.3 | -0.2% | 19,000 |
| 2022/01/21 | 148.3 | 149.7 | 148 | 149.6 | -0.4 | -0.3% | 15,500 |
| 2022/01/20 | 150 | 150.8 | 148.6 | 150 | +1.7 | +1.1% | 20,000 |
| 2022/01/19 | 149 | 149.9 | 146.9 | 148.3 | -7.7 | -4.9% | 131,200 |
| 2022/01/18 | 155.9 | 159 | 155.2 | 156 | +0.1 | +0.1% | 42,000 |
| 2022/01/17 | 159.4 | 159.4 | 154.5 | 155.9 | -2.1 | -1.3% | 45,500 |
| 2022/01/14 | 160 | 161.9 | 157.3 | 158 | -7 | -4.2% | 82,300 |
| 2022/01/13 | 166 | 166.1 | 162 | 165 | +0.5 | +0.3% | 19,500 |
| 2022/01/12 | 164.9 | 167 | 163 | 164.5 | +1 | +0.6% | 62,300 |
| 2022/01/11 | 161.5 | 164.5 | 158 | 163.5 | +7 | +4.5% | 24,600 |
| 2022/01/07 | 155 | 158 | 153.6 | 156.5 | +2.7 | +1.8% | 31,300 |
| 2022/01/06 | 156 | 157.9 | 153 | 153.8 | -8.6 | -5.3% | 142,500 |
| 2022/01/05 | 162.1 | 162.8 | 161.2 | 162.4 | +0.4 | +0.2% | 39,200 |
| 2022/01/04 | 163.5 | 163.5 | 160.1 | 162 | +3.1 | +2% | 19,000 |
| 2021/12/30 | 157.1 | 158.9 | 156.2 | 158.9 | +1.9 | +1.2% | 11,400 |
| 2021/12/29 | 157.8 | 157.8 | 155 | 157 | +2.3 | +1.5% | 16,000 |
| 2021/12/28 | 152.1 | 157.5 | 152.1 | 154.7 | +2.6 | +1.7% | 72,300 |
| 2021/12/27 | 155 | 155 | 152.1 | 152.1 | -2.1 | -1.4% | 32,200 |
| 2021/12/24 | 156.9 | 156.9 | 154.2 | 154.2 | -1.7 | -1.1% | 7,500 |
| 2021/12/23 | 153.6 | 160.7 | 153.6 | 155.9 | +3.4 | +2.2% | 49,200 |
651～
700
件表示中 / 1619件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
