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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,855 | 1,855 | 1,836 | 1,836 | -15 | -0.8% | 2,081,430 |
| 2017/12/01 | 1,860 | 1,861 | 1,839 | 1,851 | +5 | +0.3% | 4,931,120 |
| 2017/11/30 | 1,838 | 1,848 | 1,830 | 1,846 | +8 | +0.4% | 3,515,910 |
| 2017/11/29 | 1,834 | 1,838 | 1,832 | 1,838 | +14 | +0.8% | 2,324,730 |
| 2017/11/28 | 1,824 | 1,832 | 1,818 | 1,824 | -5 | -0.3% | 1,393,810 |
| 2017/11/27 | 1,840 | 1,840 | 1,824 | 1,829 | -5 | -0.3% | 2,796,700 |
| 2017/11/24 | 1,821 | 1,834 | 1,818 | 1,834 | +5 | +0.3% | 5,225,600 |
| 2017/11/22 | 1,834 | 1,837 | 1,826 | 1,829 | +6 | +0.3% | 2,370,250 |
| 2017/11/21 | 1,823 | 1,830 | 1,820 | 1,823 | +14 | +0.8% | 2,403,190 |
| 2017/11/20 | 1,807 | 1,814 | 1,804 | 1,809 | -6 | -0.3% | 2,605,620 |
| 2017/11/17 | 1,831 | 1,833 | 1,808 | 1,815 | +1 | +0.1% | 7,049,860 |
| 2017/11/16 | 1,789 | 1,821 | 1,787 | 1,814 | +19 | +1.1% | 3,982,390 |
| 2017/11/15 | 1,818 | 1,819 | 1,790 | 1,795 | -35 | -1.9% | 4,447,490 |
| 2017/11/14 | 1,831 | 1,838 | 1,826 | 1,830 | -5 | -0.3% | 3,110,800 |
| 2017/11/13 | 1,851 | 1,851 | 1,834 | 1,835 | -16 | -0.9% | 3,789,210 |
| 2017/11/10 | 1,841 | 1,856 | 1,840 | 1,851 | -15 | -0.8% | 4,116,920 |
| 2017/11/09 | 1,875 | 1,898 | 1,842 | 1,866 | -4 | -0.2% | 7,512,690 |
| 2017/11/08 | 1,860 | 1,871 | 1,855 | 1,870 | +5 | +0.3% | 3,786,440 |
| 2017/11/07 | 1,842 | 1,866 | 1,840 | 1,865 | +20 | +1.1% | 4,670,770 |
| 2017/11/06 | 1,849 | 1,851 | 1,834 | 1,845 | -1 | -0.1% | 4,543,390 |
| 2017/11/02 | 1,845 | 1,846 | 1,834 | 1,846 | +7 | +0.4% | 3,573,390 |
| 2017/11/01 | 1,828 | 1,841 | 1,825 | 1,839 | +23 | +1.3% | 3,645,790 |
| 2017/10/31 | 1,813 | 1,819 | 1,809 | 1,816 | -4 | -0.2% | 2,142,990 |
| 2017/10/30 | 1,822 | 1,824 | 1,812 | 1,820 | -3 | -0.2% | 4,007,050 |
| 2017/10/27 | 1,815 | 1,823 | 1,809 | 1,823 | +20 | +1.1% | 3,052,650 |
| 2017/10/26 | 1,802 | 1,808 | 1,799 | 1,803 | ±0 | ±0% | 2,337,840 |
| 2017/10/25 | 1,816 | 1,816 | 1,797 | 1,803 | -4 | -0.2% | 2,888,880 |
| 2017/10/24 | 1,794 | 1,808 | 1,793 | 1,807 | +12 | +0.7% | 2,726,050 |
| 2017/10/23 | 1,798 | 1,799 | 1,791 | 1,795 | +16 | +0.9% | 2,351,600 |
| 2017/10/20 | 1,775 | 1,783 | 1,773 | 1,779 | -1 | -0.1% | 2,554,590 |
| 2017/10/19 | 1,781 | 1,784 | 1,776 | 1,780 | +5 | +0.3% | 2,596,450 |
| 2017/10/18 | 1,775 | 1,777 | 1,771 | 1,775 | +3 | +0.2% | 3,691,660 |
| 2017/10/17 | 1,776 | 1,780 | 1,766 | 1,772 | +2 | +0.1% | 2,864,190 |
| 2017/10/16 | 1,762 | 1,775 | 1,760 | 1,770 | +11 | +0.6% | 2,602,040 |
| 2017/10/13 | 1,747 | 1,764 | 1,744 | 1,759 | +11 | +0.6% | 3,009,000 |
| 2017/10/12 | 1,751 | 1,753 | 1,747 | 1,748 | +2 | +0.1% | 2,460,460 |
| 2017/10/11 | 1,741 | 1,746 | 1,739 | 1,746 | +3 | +0.2% | 2,096,400 |
| 2017/10/10 | 1,732 | 1,743 | 1,731 | 1,743 | +9 | +0.5% | 3,017,860 |
| 2017/10/06 | 1,736 | 1,739 | 1,732 | 1,734 | +5 | +0.3% | 1,791,300 |
| 2017/10/05 | 1,736 | 1,736 | 1,728 | 1,729 | -4 | -0.2% | 1,437,260 |
| 2017/10/04 | 1,735 | 1,738 | 1,729 | 1,733 | ±0 | ±0% | 2,412,150 |
| 2017/10/03 | 1,727 | 1,733 | 1,723 | 1,733 | +12 | +0.7% | 2,574,590 |
| 2017/10/02 | 1,725 | 1,727 | 1,718 | 1,721 | -1 | -0.1% | 1,586,190 |
| 2017/09/29 | 1,721 | 1,724 | 1,716 | 1,722 | -1 | -0.1% | 2,168,830 |
| 2017/09/28 | 1,722 | 1,725 | 1,715 | 1,723 | +9 | +0.5% | 2,019,540 |
| 2017/09/27 | 1,712 | 1,714 | 1,706 | 1,714 | +6 | +0.4% | 1,727,190 |
| 2017/09/26 | 1,707 | 1,710 | 1,704 | 1,708 | -1 | -0.1% | 4,118,670 |
| 2017/09/25 | 1,709 | 1,711 | 1,704 | 1,709 | +11 | +0.6% | 2,352,240 |
| 2017/09/22 | 1,709 | 1,709 | 1,694 | 1,698 | -4 | -0.2% | 2,558,950 |
| 2017/09/21 | 1,715 | 1,715 | 1,702 | 1,702 | -1 | -0.1% | 2,713,550 |
1851～
1900
件表示中 / 3734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
