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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,658 | 1,659 | 1,651 | 1,655 | -5 | -0.3% | 2,989,770 |
| 2017/07/27 | 1,655 | 1,671 | 1,653 | 1,660 | +5 | +0.3% | 2,451,340 |
| 2017/07/26 | 1,662 | 1,662 | 1,651 | 1,655 | +6 | +0.4% | 2,606,660 |
| 2017/07/25 | 1,655 | 1,659 | 1,649 | 1,649 | -7 | -0.4% | 1,992,940 |
| 2017/07/24 | 1,653 | 1,658 | 1,646 | 1,656 | -6 | -0.4% | 1,901,580 |
| 2017/07/21 | 1,665 | 1,666 | 1,661 | 1,662 | -4 | -0.2% | 1,567,030 |
| 2017/07/20 | 1,656 | 1,669 | 1,656 | 1,666 | +10 | +0.6% | 2,515,550 |
| 2017/07/19 | 1,651 | 1,658 | 1,649 | 1,656 | +3 | +0.2% | 2,326,410 |
| 2017/07/18 | 1,655 | 1,656 | 1,643 | 1,653 | -7 | -0.4% | 2,415,810 |
| 2017/07/14 | 1,659 | 1,663 | 1,655 | 1,660 | +8 | +0.5% | 2,413,600 |
| 2017/07/13 | 1,659 | 1,661 | 1,648 | 1,652 | -2 | -0.1% | 2,385,920 |
| 2017/07/12 | 1,656 | 1,658 | 1,650 | 1,654 | -8 | -0.5% | 3,016,360 |
| 2017/07/11 | 1,650 | 1,662 | 1,648 | 1,662 | +14 | +0.8% | 3,553,330 |
| 2017/07/10 | 1,652 | 1,653 | 1,644 | 1,648 | +9 | +0.5% | 1,538,600 |
| 2017/07/07 | 1,638 | 1,648 | 1,636 | 1,639 | -9 | -0.5% | 2,243,890 |
| 2017/07/06 | 1,651 | 1,653 | 1,645 | 1,648 | -29 | -1.7% | 2,139,530 |
| 2017/07/05 | 1,668 | 1,679 | 1,661 | 1,677 | +7 | +0.4% | 4,307,920 |
| 2017/07/04 | 1,685 | 1,686 | 1,665 | 1,670 | -2 | -0.1% | 2,622,670 |
| 2017/07/03 | 1,672 | 1,676 | 1,669 | 1,672 | +2 | +0.1% | 2,159,570 |
| 2017/06/30 | 1,670 | 1,672 | 1,664 | 1,670 | -13 | -0.8% | 3,267,540 |
| 2017/06/29 | 1,686 | 1,689 | 1,680 | 1,683 | +9 | +0.5% | 2,076,910 |
| 2017/06/28 | 1,674 | 1,683 | 1,672 | 1,674 | -2 | -0.1% | 3,445,450 |
| 2017/06/27 | 1,678 | 1,679 | 1,673 | 1,676 | +6 | +0.4% | 1,722,610 |
| 2017/06/26 | 1,670 | 1,674 | 1,669 | 1,670 | ±0 | ±0% | 1,310,600 |
| 2017/06/23 | 1,671 | 1,671 | 1,665 | 1,670 | +3 | +0.2% | 2,886,730 |
| 2017/06/22 | 1,671 | 1,674 | 1,667 | 1,667 | -2 | -0.1% | 1,567,900 |
| 2017/06/21 | 1,672 | 1,675 | 1,666 | 1,669 | -5 | -0.3% | 2,601,910 |
| 2017/06/20 | 1,679 | 1,684 | 1,674 | 1,674 | +10 | +0.6% | 3,431,390 |
| 2017/06/19 | 1,656 | 1,665 | 1,653 | 1,664 | +9 | +0.5% | 2,383,400 |
| 2017/06/16 | 1,652 | 1,661 | 1,648 | 1,655 | +11 | +0.7% | 3,106,560 |
| 2017/06/15 | 1,645 | 1,655 | 1,638 | 1,644 | -3 | -0.2% | 1,026,290 |
| 2017/06/14 | 1,657 | 1,659 | 1,647 | 1,647 | -3 | -0.2% | 1,281,460 |
| 2017/06/13 | 1,646 | 1,654 | 1,644 | 1,650 | +3 | +0.2% | 1,701,950 |
| 2017/06/12 | 1,645 | 1,653 | 1,643 | 1,647 | -2 | -0.1% | 1,032,180 |
| 2017/06/09 | 1,647 | 1,656 | 1,642 | 1,649 | +1 | +0.1% | 2,181,130 |
| 2017/06/08 | 1,660 | 1,661 | 1,646 | 1,648 | -5 | -0.3% | 1,883,050 |
| 2017/06/07 | 1,650 | 1,657 | 1,648 | 1,653 | -1 | -0.1% | 1,175,130 |
| 2017/06/06 | 1,664 | 1,666 | 1,652 | 1,654 | -14 | -0.8% | 2,239,040 |
| 2017/06/05 | 1,661 | 1,671 | 1,660 | 1,668 | ±0 | ±0% | 2,390,360 |
| 2017/06/02 | 1,650 | 1,672 | 1,650 | 1,668 | +25 | +1.5% | 3,392,400 |
| 2017/06/01 | 1,626 | 1,645 | 1,626 | 1,643 | +21 | +1.3% | 3,081,820 |
| 2017/05/31 | 1,623 | 1,628 | 1,620 | 1,622 | -7 | -0.4% | 1,601,720 |
| 2017/05/30 | 1,625 | 1,630 | 1,618 | 1,629 | +2 | +0.1% | 1,065,860 |
| 2017/05/29 | 1,627 | 1,632 | 1,622 | 1,627 | ±0 | ±0% | 1,111,210 |
| 2017/05/26 | 1,632 | 1,634 | 1,625 | 1,627 | -7 | -0.4% | 1,358,410 |
| 2017/05/25 | 1,631 | 1,639 | 1,629 | 1,634 | +2 | +0.1% | 2,020,160 |
| 2017/05/24 | 1,634 | 1,635 | 1,627 | 1,632 | +11 | +0.7% | 1,240,660 |
| 2017/05/23 | 1,623 | 1,627 | 1,619 | 1,621 | -2 | -0.1% | 1,590,210 |
| 2017/05/22 | 1,622 | 1,625 | 1,618 | 1,623 | +7 | +0.4% | 1,781,770 |
| 2017/05/19 | 1,613 | 1,618 | 1,605 | 1,616 | +5 | +0.3% | 1,369,750 |
1901～
1950
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
