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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,993.5 | 1,999 | 1,982 | 1,990 | -6 | -0.3% | 1,095,360 |
| 2022/04/08 | 2,006 | 2,010 | 1,984 | 1,996 | +3.5 | +0.2% | 1,026,060 |
| 2022/04/07 | 1,998.5 | 1,999.5 | 1,982 | 1,992.5 | -31 | -1.5% | 2,500,650 |
| 2022/04/06 | 2,035.5 | 2,039.5 | 2,020.5 | 2,023.5 | -30.5 | -1.5% | 1,310,560 |
| 2022/04/05 | 2,076 | 2,076 | 2,046.5 | 2,054 | -4.5 | -0.2% | 1,078,710 |
| 2022/04/04 | 2,048 | 2,058.5 | 2,046 | 2,058.5 | +11 | +0.5% | 1,523,570 |
| 2022/04/01 | 2,036 | 2,053 | 2,023 | 2,047.5 | -1.5 | -0.1% | 3,411,900 |
| 2022/03/31 | 2,075 | 2,075.5 | 2,049 | 2,049 | -24 | -1.2% | 2,238,500 |
| 2022/03/30 | 2,089 | 2,090 | 2,055 | 2,073 | -0.5 | ±0% | 2,901,240 |
| 2022/03/29 | 2,068 | 2,073.5 | 2,060.5 | 2,073.5 | +18.5 | +0.9% | 2,755,890 |
| 2022/03/28 | 2,064 | 2,065.5 | 2,043.5 | 2,055 | -10 | -0.5% | 1,219,620 |
| 2022/03/25 | 2,077.5 | 2,079 | 2,054.5 | 2,065 | -1 | ±0% | 1,676,340 |
| 2022/03/24 | 2,037.5 | 2,066 | 2,033.5 | 2,066 | +6.5 | +0.3% | 2,018,200 |
| 2022/03/23 | 2,039.5 | 2,064.5 | 2,038 | 2,059.5 | +48 | +2.4% | 1,819,000 |
| 2022/03/22 | 2,010 | 2,019.5 | 2,005.5 | 2,011.5 | +22 | +1.1% | 1,968,950 |
| 2022/03/18 | 1,977 | 1,992 | 1,977 | 1,989.5 | +8.5 | +0.4% | 2,520,300 |
| 2022/03/17 | 1,977 | 1,983.5 | 1,960.5 | 1,981 | +50.5 | +2.6% | 1,482,320 |
| 2022/03/16 | 1,924.5 | 1,937 | 1,919.5 | 1,930.5 | +25 | +1.3% | 3,234,820 |
| 2022/03/15 | 1,885.5 | 1,913 | 1,885.5 | 1,905.5 | +18.5 | +1% | 2,483,710 |
| 2022/03/14 | 1,887 | 1,904.5 | 1,886.5 | 1,887 | +8.5 | +0.5% | 2,008,230 |
| 2022/03/11 | 1,885 | 1,888.5 | 1,863 | 1,878.5 | -26 | -1.4% | 2,160,430 |
| 2022/03/10 | 1,888 | 1,908.5 | 1,882 | 1,904.5 | +72.5 | +4% | 2,854,850 |
| 2022/03/09 | 1,837 | 1,858.5 | 1,828 | 1,832 | -3 | -0.2% | 3,074,190 |
| 2022/03/08 | 1,845 | 1,867 | 1,830 | 1,835 | -34 | -1.8% | 3,335,740 |
| 2022/03/07 | 1,886.5 | 1,888.5 | 1,856.5 | 1,869 | -51.5 | -2.7% | 3,871,770 |
| 2022/03/04 | 1,951 | 1,952 | 1,912 | 1,920.5 | -38 | -1.9% | 2,682,780 |
| 2022/03/03 | 1,960 | 1,968.5 | 1,955 | 1,958.5 | +20 | +1% | 1,104,400 |
| 2022/03/02 | 1,947.5 | 1,953 | 1,935 | 1,938.5 | -39 | -2% | 2,240,740 |
| 2022/03/01 | 1,988 | 1,992.5 | 1,975.5 | 1,977.5 | +10.5 | +0.5% | 2,022,930 |
| 2022/02/28 | 1,957 | 1,969.5 | 1,946.5 | 1,967 | +10 | +0.5% | 2,121,410 |
| 2022/02/25 | 1,947 | 1,957.5 | 1,939 | 1,957 | +22.5 | +1.2% | 1,996,860 |
| 2022/02/24 | 1,947 | 1,957.5 | 1,920 | 1,934.5 | -27.5 | -1.4% | 2,513,910 |
| 2022/02/22 | 1,959 | 1,970.5 | 1,947 | 1,962 | -28.5 | -1.4% | 1,884,160 |
| 2022/02/21 | 1,973.5 | 1,994.5 | 1,966.5 | 1,990.5 | -13 | -0.6% | 1,428,640 |
| 2022/02/18 | 1,988.5 | 2,011 | 1,984.5 | 2,003.5 | -6.5 | -0.3% | 1,791,800 |
| 2022/02/17 | 2,023.5 | 2,026.5 | 1,999.5 | 2,010 | -17 | -0.8% | 1,756,480 |
| 2022/02/16 | 2,027.5 | 2,031 | 2,019.5 | 2,027 | +34 | +1.7% | 1,303,240 |
| 2022/02/15 | 2,011 | 2,014 | 1,984.5 | 1,993 | -18 | -0.9% | 2,383,240 |
| 2022/02/14 | 2,006 | 2,015.5 | 1,993.5 | 2,011 | -34 | -1.7% | 1,918,290 |
| 2022/02/10 | 2,051 | 2,052.5 | 2,031.5 | 2,045 | +11.5 | +0.6% | 2,357,660 |
| 2022/02/09 | 2,028 | 2,039.5 | 2,021.5 | 2,033.5 | +16 | +0.8% | 1,398,270 |
| 2022/02/08 | 2,011 | 2,024 | 2,011 | 2,017.5 | +11 | +0.5% | 1,056,540 |
| 2022/02/07 | 2,004 | 2,008 | 1,990 | 2,006.5 | -5.5 | -0.3% | 785,760 |
| 2022/02/04 | 1,995 | 2,013.5 | 1,985 | 2,012 | +12 | +0.6% | 2,086,090 |
| 2022/02/03 | 1,997 | 2,009 | 1,995.5 | 2,000 | -15 | -0.7% | 896,390 |
| 2022/02/02 | 1,990.5 | 2,018 | 1,990 | 2,015 | +39 | +2% | 2,446,340 |
| 2022/02/01 | 1,991 | 2,000.5 | 1,970.5 | 1,976 | +2.5 | +0.1% | 1,329,620 |
| 2022/01/31 | 1,946.5 | 1,980.5 | 1,938 | 1,973.5 | +17.5 | +0.9% | 2,328,980 |
| 2022/01/28 | 1,943.5 | 1,958 | 1,930 | 1,956 | +39 | +2% | 3,877,600 |
| 2022/01/27 | 1,978.5 | 1,984.5 | 1,911 | 1,917 | -51 | -2.6% | 4,450,100 |
751～
800
件表示中 / 3693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
