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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,765 | 1,773 | 1,757 | 1,767 | +26 | +1.5% | 2,259,390 |
| 2018/10/16 | 1,728 | 1,742 | 1,724 | 1,741 | +13 | +0.8% | 2,339,470 |
| 2018/10/15 | 1,742 | 1,746 | 1,727 | 1,728 | -31 | -1.8% | 3,162,930 |
| 2018/10/12 | 1,739 | 1,759 | 1,738 | 1,759 | +4 | +0.2% | 3,870,600 |
| 2018/10/11 | 1,756 | 1,772 | 1,747 | 1,755 | -65 | -3.6% | 5,265,470 |
| 2018/10/10 | 1,827 | 1,831 | 1,811 | 1,820 | +2 | +0.1% | 3,178,630 |
| 2018/10/09 | 1,831 | 1,836 | 1,812 | 1,818 | -32 | -1.7% | 1,489,310 |
| 2018/10/05 | 1,849 | 1,858 | 1,845 | 1,850 | -9 | -0.5% | 2,545,290 |
| 2018/10/04 | 1,898 | 1,898 | 1,854 | 1,859 | -3 | -0.2% | 2,612,950 |
| 2018/10/03 | 1,878 | 1,883 | 1,858 | 1,862 | -19 | -1% | 2,903,480 |
| 2018/10/02 | 1,893 | 1,898 | 1,880 | 1,881 | +5 | +0.3% | 3,837,910 |
| 2018/10/01 | 1,872 | 1,882 | 1,866 | 1,876 | ±0 | ±0% | 3,002,470 |
| 2018/09/28 | 1,877 | 1,887 | 1,869 | 1,876 | +20 | +1.1% | 2,487,640 |
| 2018/09/27 | 1,875 | 1,883 | 1,856 | 1,856 | -23 | -1.2% | 1,991,550 |
| 2018/09/26 | 1,872 | 1,880 | 1,866 | 1,879 | +13 | +0.7% | 5,074,070 |
| 2018/09/25 | 1,855 | 1,866 | 1,846 | 1,866 | +21 | +1.1% | 4,671,510 |
| 2018/09/21 | 1,845 | 1,851 | 1,838 | 1,845 | +16 | +0.9% | 2,373,090 |
| 2018/09/20 | 1,836 | 1,837 | 1,823 | 1,829 | +1 | +0.1% | 1,802,610 |
| 2018/09/19 | 1,828 | 1,835 | 1,821 | 1,828 | +28 | +1.6% | 3,517,600 |
| 2018/09/18 | 1,765 | 1,806 | 1,765 | 1,800 | +30 | +1.7% | 2,786,220 |
| 2018/09/14 | 1,771 | 1,771 | 1,761 | 1,770 | +19 | +1.1% | 1,491,510 |
| 2018/09/13 | 1,735 | 1,758 | 1,734 | 1,751 | +19 | +1.1% | 5,290,860 |
| 2018/09/12 | 1,741 | 1,742 | 1,722 | 1,732 | -7 | -0.4% | 1,014,030 |
| 2018/09/11 | 1,731 | 1,740 | 1,729 | 1,739 | +11 | +0.6% | 1,040,340 |
| 2018/09/10 | 1,719 | 1,733 | 1,719 | 1,728 | +3 | +0.2% | 780,690 |
| 2018/09/07 | 1,723 | 1,727 | 1,713 | 1,725 | -8 | -0.5% | 1,486,090 |
| 2018/09/06 | 1,735 | 1,740 | 1,729 | 1,733 | -12 | -0.7% | 1,375,320 |
| 2018/09/05 | 1,753 | 1,754 | 1,741 | 1,745 | -12 | -0.7% | 892,850 |
| 2018/09/04 | 1,763 | 1,764 | 1,752 | 1,757 | -3 | -0.2% | 1,049,360 |
| 2018/09/03 | 1,772 | 1,772 | 1,755 | 1,760 | -15 | -0.8% | 3,088,090 |
| 2018/08/31 | 1,768 | 1,781 | 1,767 | 1,775 | -5 | -0.3% | 906,940 |
| 2018/08/30 | 1,792 | 1,792 | 1,777 | 1,780 | ±0 | ±0% | 1,128,590 |
| 2018/08/29 | 1,775 | 1,787 | 1,774 | 1,780 | +7 | +0.4% | 959,890 |
| 2018/08/28 | 1,782 | 1,786 | 1,772 | 1,773 | +2 | +0.1% | 1,424,530 |
| 2018/08/27 | 1,756 | 1,773 | 1,755 | 1,771 | +21 | +1.2% | 2,702,620 |
| 2018/08/24 | 1,749 | 1,750 | 1,740 | 1,750 | +11 | +0.6% | 874,900 |
| 2018/08/23 | 1,741 | 1,744 | 1,734 | 1,739 | -1 | -0.1% | 1,286,510 |
| 2018/08/22 | 1,724 | 1,741 | 1,722 | 1,740 | +16 | +0.9% | 680,050 |
| 2018/08/21 | 1,725 | 1,734 | 1,719 | 1,724 | -7 | -0.4% | 1,302,460 |
| 2018/08/20 | 1,732 | 1,737 | 1,728 | 1,731 | -7 | -0.4% | 1,555,990 |
| 2018/08/17 | 1,735 | 1,741 | 1,731 | 1,738 | +11 | +0.6% | 752,620 |
| 2018/08/16 | 1,719 | 1,732 | 1,706 | 1,727 | -10 | -0.6% | 2,591,560 |
| 2018/08/15 | 1,753 | 1,755 | 1,729 | 1,737 | -14 | -0.8% | 1,052,540 |
| 2018/08/14 | 1,733 | 1,752 | 1,731 | 1,751 | +28 | +1.6% | 1,479,040 |
| 2018/08/13 | 1,746 | 1,746 | 1,720 | 1,723 | -37 | -2.1% | 3,145,510 |
| 2018/08/10 | 1,781 | 1,781 | 1,758 | 1,760 | -22 | -1.2% | 1,884,800 |
| 2018/08/09 | 1,779 | 1,785 | 1,772 | 1,782 | -4 | -0.2% | 1,035,900 |
| 2018/08/08 | 1,788 | 1,798 | 1,783 | 1,786 | ±0 | ±0% | 970,840 |
| 2018/08/07 | 1,774 | 1,787 | 1,772 | 1,786 | +14 | +0.8% | 954,660 |
| 2018/08/06 | 1,782 | 1,789 | 1,770 | 1,772 | -12 | -0.7% | 1,641,710 |
1601～
1650
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
