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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,540 | 1,551 | 1,535 | 1,547 | -5 | -0.3% | 2,238,720 |
| 2018/12/27 | 1,541 | 1,559 | 1,528 | 1,552 | +72 | +4.9% | 2,197,690 |
| 2018/12/26 | 1,473 | 1,492 | 1,455 | 1,480 | +17 | +1.2% | 1,578,800 |
| 2018/12/25 | 1,477 | 1,479 | 1,457 | 1,463 | -71 | -4.6% | 2,447,170 |
| 2018/12/21 | 1,555 | 1,557 | 1,525 | 1,534 | -30 | -1.9% | 2,986,720 |
| 2018/12/20 | 1,597 | 1,600 | 1,559 | 1,564 | -41 | -2.6% | 2,800,660 |
| 2018/12/19 | 1,607 | 1,614 | 1,595 | 1,605 | -8 | -0.5% | 2,125,790 |
| 2018/12/18 | 1,625 | 1,630 | 1,613 | 1,613 | -32 | -1.9% | 1,872,310 |
| 2018/12/17 | 1,642 | 1,653 | 1,642 | 1,645 | +3 | +0.2% | 836,140 |
| 2018/12/14 | 1,659 | 1,666 | 1,640 | 1,642 | -27 | -1.6% | 1,097,780 |
| 2018/12/13 | 1,666 | 1,676 | 1,661 | 1,669 | +11 | +0.7% | 921,460 |
| 2018/12/12 | 1,642 | 1,661 | 1,638 | 1,658 | +34 | +2.1% | 1,299,270 |
| 2018/12/11 | 1,643 | 1,643 | 1,622 | 1,624 | -17 | -1% | 2,010,500 |
| 2018/12/10 | 1,642 | 1,647 | 1,637 | 1,641 | -31 | -1.9% | 1,999,390 |
| 2018/12/07 | 1,669 | 1,676 | 1,658 | 1,672 | +10 | +0.6% | 1,305,830 |
| 2018/12/06 | 1,682 | 1,685 | 1,651 | 1,662 | -30 | -1.8% | 3,292,340 |
| 2018/12/05 | 1,673 | 1,698 | 1,673 | 1,692 | -9 | -0.5% | 1,506,120 |
| 2018/12/04 | 1,739 | 1,741 | 1,701 | 1,701 | -43 | -2.5% | 1,924,880 |
| 2018/12/03 | 1,743 | 1,751 | 1,736 | 1,744 | +24 | +1.4% | 3,410,480 |
| 2018/11/30 | 1,714 | 1,724 | 1,712 | 1,720 | +7 | +0.4% | 1,101,070 |
| 2018/11/29 | 1,720 | 1,725 | 1,712 | 1,713 | +6 | +0.4% | 1,575,750 |
| 2018/11/28 | 1,702 | 1,708 | 1,693 | 1,707 | +10 | +0.6% | 1,882,510 |
| 2018/11/27 | 1,694 | 1,700 | 1,687 | 1,697 | +13 | +0.8% | 1,098,210 |
| 2018/11/26 | 1,678 | 1,688 | 1,673 | 1,684 | +4 | +0.2% | 8,516,610 |
| 2018/11/22 | 1,673 | 1,683 | 1,665 | 1,680 | +12 | +0.7% | 780,890 |
| 2018/11/21 | 1,649 | 1,670 | 1,647 | 1,668 | -11 | -0.7% | 1,376,050 |
| 2018/11/20 | 1,671 | 1,683 | 1,669 | 1,679 | -12 | -0.7% | 1,234,210 |
| 2018/11/19 | 1,679 | 1,694 | 1,679 | 1,691 | +11 | +0.7% | 793,570 |
| 2018/11/16 | 1,692 | 1,699 | 1,679 | 1,680 | -12 | -0.7% | 1,692,580 |
| 2018/11/15 | 1,682 | 1,693 | 1,680 | 1,692 | -1 | -0.1% | 1,297,190 |
| 2018/11/14 | 1,692 | 1,702 | 1,688 | 1,693 | +3 | +0.2% | 1,734,500 |
| 2018/11/13 | 1,688 | 1,692 | 1,670 | 1,690 | -36 | -2.1% | 3,433,830 |
| 2018/11/12 | 1,715 | 1,730 | 1,712 | 1,726 | +1 | +0.1% | 1,252,240 |
| 2018/11/09 | 1,736 | 1,741 | 1,723 | 1,725 | -10 | -0.6% | 1,946,100 |
| 2018/11/08 | 1,737 | 1,741 | 1,731 | 1,735 | +29 | +1.7% | 2,876,320 |
| 2018/11/07 | 1,714 | 1,733 | 1,697 | 1,706 | -8 | -0.5% | 2,388,640 |
| 2018/11/06 | 1,699 | 1,717 | 1,698 | 1,714 | +22 | +1.3% | 1,636,130 |
| 2018/11/05 | 1,696 | 1,704 | 1,688 | 1,692 | -18 | -1.1% | 5,041,020 |
| 2018/11/02 | 1,692 | 1,716 | 1,680 | 1,710 | +26 | +1.5% | 3,046,330 |
| 2018/11/01 | 1,692 | 1,694 | 1,679 | 1,684 | -14 | -0.8% | 1,668,700 |
| 2018/10/31 | 1,676 | 1,698 | 1,670 | 1,698 | +38 | +2.3% | 2,816,910 |
| 2018/10/30 | 1,633 | 1,670 | 1,633 | 1,660 | +20 | +1.2% | 2,269,250 |
| 2018/10/29 | 1,659 | 1,664 | 1,638 | 1,640 | -6 | -0.4% | 2,233,260 |
| 2018/10/26 | 1,668 | 1,668 | 1,632 | 1,646 | -6 | -0.4% | 2,867,850 |
| 2018/10/25 | 1,665 | 1,670 | 1,648 | 1,652 | -53 | -3.1% | 4,702,140 |
| 2018/10/24 | 1,715 | 1,715 | 1,690 | 1,705 | +3 | +0.2% | 1,870,420 |
| 2018/10/23 | 1,733 | 1,734 | 1,702 | 1,702 | -48 | -2.7% | 3,890,170 |
| 2018/10/22 | 1,733 | 1,755 | 1,727 | 1,750 | +3 | +0.2% | 1,291,140 |
| 2018/10/19 | 1,735 | 1,749 | 1,729 | 1,747 | -12 | -0.7% | 1,536,480 |
| 2018/10/18 | 1,772 | 1,774 | 1,755 | 1,759 | -8 | -0.5% | 1,952,020 |
1551～
1600
件表示中 / 3698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
