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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,780 | 1,793 | 1,757 | 1,768 | +7 | +0.4% | 3,028,720 |
| 2018/03/08 | 1,772 | 1,772 | 1,755 | 1,761 | +5 | +0.3% | 1,576,580 |
| 2018/03/07 | 1,757 | 1,774 | 1,753 | 1,756 | -11 | -0.6% | 2,175,320 |
| 2018/03/06 | 1,774 | 1,781 | 1,765 | 1,767 | +20 | +1.1% | 2,428,780 |
| 2018/03/05 | 1,749 | 1,757 | 1,737 | 1,747 | -15 | -0.9% | 3,215,640 |
| 2018/03/02 | 1,758 | 1,766 | 1,751 | 1,762 | -32 | -1.8% | 3,250,050 |
| 2018/03/01 | 1,806 | 1,809 | 1,787 | 1,794 | -28 | -1.5% | 2,730,880 |
| 2018/02/28 | 1,837 | 1,846 | 1,820 | 1,822 | -23 | -1.2% | 1,944,770 |
| 2018/02/27 | 1,843 | 1,849 | 1,838 | 1,845 | +15 | +0.8% | 2,680,900 |
| 2018/02/26 | 1,829 | 1,834 | 1,822 | 1,830 | +18 | +1% | 1,837,090 |
| 2018/02/23 | 1,802 | 1,815 | 1,800 | 1,812 | +15 | +0.8% | 2,174,760 |
| 2018/02/22 | 1,802 | 1,803 | 1,788 | 1,797 | -18 | -1% | 2,581,910 |
| 2018/02/21 | 1,816 | 1,826 | 1,805 | 1,815 | -1 | -0.1% | 1,748,220 |
| 2018/02/20 | 1,820 | 1,821 | 1,805 | 1,816 | -13 | -0.7% | 1,901,720 |
| 2018/02/19 | 1,806 | 1,829 | 1,801 | 1,829 | +38 | +2.1% | 3,577,010 |
| 2018/02/16 | 1,783 | 1,800 | 1,777 | 1,791 | +21 | +1.2% | 2,096,010 |
| 2018/02/15 | 1,771 | 1,780 | 1,763 | 1,770 | +17 | +1% | 2,615,630 |
| 2018/02/14 | 1,770 | 1,777 | 1,741 | 1,753 | -15 | -0.8% | 3,357,030 |
| 2018/02/13 | 1,803 | 1,804 | 1,764 | 1,768 | -17 | -1% | 4,681,700 |
| 2018/02/09 | 1,760 | 1,785 | 1,757 | 1,785 | -30 | -1.7% | 3,971,910 |
| 2018/02/08 | 1,813 | 1,825 | 1,804 | 1,815 | +14 | +0.8% | 3,123,990 |
| 2018/02/07 | 1,849 | 1,858 | 1,800 | 1,801 | +8 | +0.4% | 4,377,490 |
| 2018/02/06 | 1,801 | 1,807 | 1,757 | 1,793 | -85 | -4.5% | 9,243,990 |
| 2018/02/05 | 1,889 | 1,892 | 1,875 | 1,878 | -40 | -2.1% | 5,555,440 |
| 2018/02/02 | 1,919 | 1,924 | 1,903 | 1,918 | -7 | -0.4% | 3,113,910 |
| 2018/02/01 | 1,905 | 1,927 | 1,903 | 1,925 | +33 | +1.7% | 2,904,720 |
| 2018/01/31 | 1,906 | 1,915 | 1,891 | 1,892 | -21 | -1.1% | 3,281,170 |
| 2018/01/30 | 1,934 | 1,936 | 1,908 | 1,913 | -24 | -1.2% | 4,201,340 |
| 2018/01/29 | 1,938 | 1,946 | 1,933 | 1,937 | +1 | +0.1% | 2,973,820 |
| 2018/01/26 | 1,946 | 1,949 | 1,933 | 1,936 | -6 | -0.3% | 1,493,580 |
| 2018/01/25 | 1,941 | 1,949 | 1,938 | 1,942 | -14 | -0.7% | 2,471,290 |
| 2018/01/24 | 1,961 | 1,965 | 1,954 | 1,956 | -12 | -0.6% | 1,938,380 |
| 2018/01/23 | 1,957 | 1,969 | 1,955 | 1,968 | +18 | +0.9% | 2,379,900 |
| 2018/01/22 | 1,946 | 1,950 | 1,940 | 1,950 | +6 | +0.3% | 1,405,390 |
| 2018/01/19 | 1,943 | 1,947 | 1,938 | 1,944 | +11 | +0.6% | 1,720,350 |
| 2018/01/18 | 1,965 | 1,965 | 1,930 | 1,933 | -14 | -0.7% | 2,973,240 |
| 2018/01/17 | 1,940 | 1,949 | 1,939 | 1,947 | -4 | -0.2% | 1,745,590 |
| 2018/01/16 | 1,941 | 1,951 | 1,938 | 1,951 | +11 | +0.6% | 3,200,900 |
| 2018/01/15 | 1,947 | 1,949 | 1,938 | 1,940 | +7 | +0.4% | 2,540,470 |
| 2018/01/12 | 1,941 | 1,942 | 1,928 | 1,933 | -12 | -0.6% | 2,319,170 |
| 2018/01/11 | 1,939 | 1,945 | 1,933 | 1,945 | -4 | -0.2% | 3,956,350 |
| 2018/01/10 | 1,945 | 1,951 | 1,944 | 1,949 | +4 | +0.2% | 5,268,070 |
| 2018/01/09 | 1,953 | 1,953 | 1,938 | 1,945 | +10 | +0.5% | 2,372,630 |
| 2018/01/05 | 1,929 | 1,937 | 1,924 | 1,935 | +15 | +0.8% | 3,886,610 |
| 2018/01/04 | 1,900 | 1,920 | 1,898 | 1,920 | +50 | +2.7% | 4,501,530 |
| 2017/12/29 | 1,877 | 1,880 | 1,870 | 1,870 | -2 | -0.1% | 2,458,330 |
| 2017/12/28 | 1,884 | 1,886 | 1,868 | 1,872 | -12 | -0.6% | 1,848,930 |
| 2017/12/27 | 1,881 | 1,887 | 1,879 | 1,884 | +3 | +0.2% | 1,162,120 |
| 2017/12/26 | 1,885 | 1,887 | 1,877 | 1,881 | -4 | -0.2% | 1,215,680 |
| 2017/12/25 | 1,883 | 1,886 | 1,879 | 1,885 | +4 | +0.2% | 916,620 |
1751～
1800
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
