ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 2,005.5 | 2,013 | 1,999 | 2,001 | -19 | -0.9% | 1,744,320 |
| 2023/01/18 | 1,992.5 | 2,022 | 1,986 | 2,020 | +33.5 | +1.7% | 2,527,560 |
| 2023/01/17 | 1,974 | 1,988.5 | 1,971.5 | 1,986.5 | +19 | +1% | 1,561,800 |
| 2023/01/16 | 1,976.5 | 1,980 | 1,967.5 | 1,967.5 | -17 | -0.9% | 1,402,450 |
| 2023/01/13 | 1,990.5 | 1,999.5 | 1,982.5 | 1,984.5 | -8 | -0.4% | 3,456,790 |
| 2023/01/12 | 1,985.5 | 1,995 | 1,982 | 1,992.5 | +9.5 | +0.5% | 713,760 |
| 2023/01/11 | 1,971.5 | 1,986 | 1,971.5 | 1,983 | +21 | +1.1% | 2,918,920 |
| 2023/01/10 | 1,974 | 1,977 | 1,961 | 1,962 | +3.5 | +0.2% | 1,433,800 |
| 2023/01/06 | 1,944 | 1,962.5 | 1,943 | 1,958.5 | +7 | +0.4% | 1,181,810 |
| 2023/01/05 | 1,951.5 | 1,957 | 1,945 | 1,951.5 | +1 | +0.1% | 1,477,160 |
| 2023/01/04 | 1,961 | 1,962 | 1,943 | 1,950.5 | -24 | -1.2% | 1,486,750 |
| 2022/12/30 | 1,985.5 | 1,991.5 | 1,973 | 1,974.5 | -2.5 | -0.1% | 1,537,830 |
| 2022/12/29 | 1,975.5 | 1,978.5 | 1,963 | 1,977 | -11.5 | -0.6% | 1,208,910 |
| 2022/12/28 | 1,985.5 | 1,990.5 | 1,978.5 | 1,988.5 | -4 | -0.2% | 1,672,870 |
| 2022/12/27 | 1,996.5 | 1,999 | 1,989.5 | 1,992.5 | +11 | +0.6% | 1,243,640 |
| 2022/12/26 | 1,979 | 1,989 | 1,976.5 | 1,981.5 | +3.5 | +0.2% | 3,568,560 |
| 2022/12/23 | 1,974.5 | 1,980.5 | 1,967 | 1,978 | -11.5 | -0.6% | 2,138,400 |
| 2022/12/22 | 1,982 | 1,990 | 1,976 | 1,989.5 | +19 | +1% | 1,474,170 |
| 2022/12/21 | 1,985 | 1,991 | 1,969.5 | 1,970.5 | -20 | -1% | 6,276,820 |
| 2022/12/20 | 2,021 | 2,027 | 1,974 | 1,990.5 | -26.5 | -1.3% | 3,783,320 |
| 2022/12/19 | 2,017.5 | 2,027.5 | 2,015.5 | 2,017 | -15 | -0.7% | 1,466,650 |
| 2022/12/16 | 2,037 | 2,042 | 2,030 | 2,032 | -23.5 | -1.1% | 1,430,910 |
| 2022/12/15 | 2,050 | 2,063 | 2,048.5 | 2,055.5 | -5 | -0.2% | 1,510,280 |
| 2022/12/14 | 2,052 | 2,061.5 | 2,049.5 | 2,060.5 | +12 | +0.6% | 1,550,550 |
| 2022/12/13 | 2,056 | 2,060.5 | 2,046.5 | 2,048.5 | +10 | +0.5% | 1,100,090 |
| 2022/12/12 | 2,034.5 | 2,042.5 | 2,034 | 2,038.5 | -6 | -0.3% | 1,424,790 |
| 2022/12/09 | 2,025.5 | 2,049 | 2,025.5 | 2,044.5 | +22.5 | +1.1% | 1,662,660 |
| 2022/12/08 | 2,024 | 2,026 | 2,010 | 2,022 | -9.5 | -0.5% | 1,528,390 |
| 2022/12/07 | 2,020 | 2,036.5 | 2,019.5 | 2,031.5 | +1 | ±0% | 1,074,010 |
| 2022/12/06 | 2,021.5 | 2,035.5 | 2,021.5 | 2,030.5 | +1.5 | +0.1% | 911,790 |
| 2022/12/05 | 2,034.5 | 2,036.5 | 2,022 | 2,029 | -6 | -0.3% | 1,819,450 |
| 2022/12/02 | 2,053.5 | 2,053.5 | 2,026.5 | 2,035 | -36.5 | -1.8% | 2,784,730 |
| 2022/12/01 | 2,086 | 2,088 | 2,071.5 | 2,071.5 | +5 | +0.2% | 1,172,380 |
| 2022/11/30 | 2,067 | 2,071.5 | 2,059.5 | 2,066.5 | -10 | -0.5% | 1,878,110 |
| 2022/11/29 | 2,080 | 2,081 | 2,069 | 2,076.5 | -12.5 | -0.6% | 929,840 |
| 2022/11/28 | 2,101 | 2,104.5 | 2,082 | 2,089 | -15.5 | -0.7% | 739,920 |
| 2022/11/25 | 2,106 | 2,106 | 2,098 | 2,104.5 | +1.5 | +0.1% | 1,165,630 |
| 2022/11/24 | 2,101 | 2,109.5 | 2,101 | 2,103 | +23 | +1.1% | 1,653,440 |
| 2022/11/22 | 2,066.5 | 2,083 | 2,066.5 | 2,080 | +23.5 | +1.1% | 1,465,430 |
| 2022/11/21 | 2,057 | 2,061 | 2,049 | 2,056.5 | +6 | +0.3% | 963,160 |
| 2022/11/18 | 2,058 | 2,061.5 | 2,050 | 2,050.5 | -2 | -0.1% | 1,073,110 |
| 2022/11/17 | 2,046 | 2,058 | 2,046 | 2,052.5 | +3.5 | +0.2% | 1,591,740 |
| 2022/11/16 | 2,048 | 2,051 | 2,031.5 | 2,049 | +2 | +0.1% | 2,168,230 |
| 2022/11/15 | 2,040 | 2,050.5 | 2,037 | 2,047 | -1 | ±0% | 1,652,530 |
| 2022/11/14 | 2,055.5 | 2,056.5 | 2,040 | 2,048 | -13.5 | -0.7% | 1,549,940 |
| 2022/11/11 | 2,066.5 | 2,066.5 | 2,052.5 | 2,061.5 | +42 | +2.1% | 2,028,420 |
| 2022/11/10 | 2,014 | 2,021.5 | 2,011 | 2,019.5 | -11.5 | -0.6% | 1,179,300 |
| 2022/11/09 | 2,042.5 | 2,042.5 | 2,028 | 2,031 | -10 | -0.5% | 696,410 |
| 2022/11/08 | 2,028 | 2,044.5 | 2,027 | 2,041 | +27.5 | +1.4% | 1,067,850 |
| 2022/11/07 | 2,009 | 2,020.5 | 2,007.5 | 2,013.5 | +19.5 | +1% | 1,119,940 |
601～
650
件表示中 / 3732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
