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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/22 | 152.5 | 153.5 | 152.5 | 152.5 | +0.1 | +0.1% | 11,900 |
| 2021/12/21 | 152.3 | 160 | 151.5 | 152.4 | +1.2 | +0.8% | 19,900 |
| 2021/12/20 | 157.1 | 159.8 | 151 | 151.2 | -7.5 | -4.7% | 55,400 |
| 2021/12/17 | 158.2 | 160.1 | 158.2 | 158.7 | -1.3 | -0.8% | 24,800 |
| 2021/12/16 | 159 | 161 | 158.2 | 160 | +1.7 | +1.1% | 10,200 |
| 2021/12/15 | 160.9 | 160.9 | 156.5 | 158.3 | -0.7 | -0.4% | 27,500 |
| 2021/12/14 | 163 | 163 | 159 | 159 | -7.3 | -4.4% | 32,000 |
| 2021/12/13 | 168 | 168 | 163.1 | 166.3 | -1.7 | -1% | 25,200 |
| 2021/12/10 | 167.8 | 168.5 | 166 | 168 | +1.8 | +1.1% | 5,800 |
| 2021/12/09 | 169 | 169 | 166 | 166.2 | -2.8 | -1.7% | 13,500 |
| 2021/12/08 | 164.3 | 169 | 164 | 169 | +4 | +2.4% | 41,900 |
| 2021/12/07 | 163.6 | 168.5 | 163 | 165 | +1 | +0.6% | 16,600 |
| 2021/12/06 | 169 | 169 | 164 | 164 | -4 | -2.4% | 24,800 |
| 2021/12/03 | 165.5 | 168 | 165.5 | 168 | +2.8 | +1.7% | 8,000 |
| 2021/12/02 | 169.3 | 169.3 | 164 | 165.2 | -0.8 | -0.5% | 12,800 |
| 2021/12/01 | 160.4 | 171.7 | 160.3 | 166 | +5.7 | +3.6% | 16,200 |
| 2021/11/30 | 165 | 170 | 160.3 | 160.3 | +5.3 | +3.4% | 96,600 |
| 2021/11/29 | 155 | 163 | 155 | 155 | -5 | -3.1% | 59,300 |
| 2021/11/26 | 168 | 168 | 159 | 160 | -6 | -3.6% | 162,600 |
| 2021/11/25 | 166 | 167 | 166 | 166 | -1 | -0.6% | 12,100 |
| 2021/11/24 | 167 | 167 | 164 | 167 | +2 | +1.2% | 36,800 |
| 2021/11/22 | 171 | 171 | 165 | 165 | -9 | -5.2% | 77,300 |
| 2021/11/19 | 170 | 174 | 169 | 174 | +3 | +1.8% | 69,900 |
| 2021/11/18 | 171 | 173 | 171 | 171 | ±0 | ±0% | 18,300 |
| 2021/11/17 | 174 | 174 | 170 | 171 | -3 | -1.7% | 34,700 |
| 2021/11/16 | 173 | 175 | 171 | 174 | -1 | -0.6% | 74,500 |
| 2021/11/15 | 179 | 179 | 173 | 175 | -5 | -2.8% | 127,400 |
| 2021/11/12 | 182 | 183 | 180 | 180 | -2 | -1.1% | 19,600 |
| 2021/11/11 | 182 | 183 | 181 | 182 | -1 | -0.5% | 17,800 |
| 2021/11/10 | 184 | 184 | 182 | 183 | -1 | -0.5% | 10,300 |
| 2021/11/09 | 184 | 185 | 183 | 184 | +1 | +0.5% | 18,000 |
| 2021/11/08 | 184 | 184 | 183 | 183 | -1 | -0.5% | 24,100 |
| 2021/11/05 | 184 | 185 | 183 | 184 | ±0 | ±0% | 16,200 |
| 2021/11/04 | 186 | 187 | 184 | 184 | -4 | -2.1% | 45,300 |
| 2021/11/02 | 186 | 190 | 186 | 188 | +2 | +1.1% | 20,700 |
701～
750
件表示中 / 1634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
