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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,606 | 1,615 | 1,603 | 1,611 | -23 | -1.4% | 2,511,560 |
| 2017/05/17 | 1,632 | 1,635 | 1,628 | 1,634 | -6 | -0.4% | 2,502,150 |
| 2017/05/16 | 1,643 | 1,648 | 1,637 | 1,640 | +4 | +0.2% | 1,839,800 |
| 2017/05/15 | 1,630 | 1,636 | 1,628 | 1,636 | -1 | -0.1% | 1,401,780 |
| 2017/05/12 | 1,643 | 1,644 | 1,631 | 1,637 | -7 | -0.4% | 1,832,280 |
| 2017/05/11 | 1,644 | 1,646 | 1,638 | 1,644 | +2 | +0.1% | 2,074,490 |
| 2017/05/10 | 1,641 | 1,644 | 1,638 | 1,642 | +4 | +0.2% | 2,895,890 |
| 2017/05/09 | 1,643 | 1,644 | 1,636 | 1,638 | -5 | -0.3% | 2,505,860 |
| 2017/05/08 | 1,626 | 1,644 | 1,624 | 1,643 | +37 | +2.3% | 4,671,730 |
| 2017/05/02 | 1,598 | 1,609 | 1,597 | 1,606 | +11 | +0.7% | 3,427,950 |
| 2017/05/01 | 1,586 | 1,595 | 1,585 | 1,595 | +9 | +0.6% | 1,747,210 |
| 2017/04/28 | 1,591 | 1,594 | 1,582 | 1,586 | -4 | -0.3% | 2,386,500 |
| 2017/04/27 | 1,586 | 1,594 | 1,585 | 1,590 | -4 | -0.3% | 4,037,480 |
| 2017/04/26 | 1,585 | 1,594 | 1,581 | 1,594 | +21 | +1.3% | 5,308,890 |
| 2017/04/25 | 1,557 | 1,575 | 1,556 | 1,573 | +15 | +1% | 4,386,840 |
| 2017/04/24 | 1,562 | 1,563 | 1,554 | 1,558 | +16 | +1% | 2,934,450 |
| 2017/04/21 | 1,539 | 1,545 | 1,535 | 1,542 | +15 | +1% | 4,815,420 |
| 2017/04/20 | 1,526 | 1,533 | 1,524 | 1,527 | +2 | +0.1% | 1,687,460 |
| 2017/04/19 | 1,517 | 1,527 | 1,516 | 1,525 | +2 | +0.1% | 2,548,210 |
| 2017/04/18 | 1,530 | 1,533 | 1,520 | 1,523 | +4 | +0.3% | 2,416,530 |
| 2017/04/17 | 1,504 | 1,519 | 1,502 | 1,519 | +7 | +0.5% | 1,747,240 |
| 2017/04/14 | 1,513 | 1,517 | 1,506 | 1,512 | -6 | -0.4% | 3,533,260 |
| 2017/04/13 | 1,517 | 1,523 | 1,510 | 1,518 | -14 | -0.9% | 3,692,990 |
| 2017/04/12 | 1,533 | 1,536 | 1,524 | 1,532 | -17 | -1.1% | 2,161,640 |
| 2017/04/11 | 1,544 | 1,551 | 1,540 | 1,549 | -5 | -0.3% | 1,311,730 |
| 2017/04/10 | 1,553 | 1,557 | 1,548 | 1,554 | +11 | +0.7% | 2,137,250 |
| 2017/04/07 | 1,544 | 1,551 | 1,531 | 1,543 | +8 | +0.5% | 3,325,010 |
| 2017/04/06 | 1,549 | 1,553 | 1,528 | 1,535 | -22 | -1.4% | 3,604,390 |
| 2017/04/05 | 1,563 | 1,568 | 1,550 | 1,557 | -2 | -0.1% | 2,430,120 |
| 2017/04/04 | 1,566 | 1,568 | 1,548 | 1,559 | -10 | -0.6% | 3,619,820 |
| 2017/04/03 | 1,573 | 1,578 | 1,565 | 1,569 | +4 | +0.3% | 2,221,980 |
| 2017/03/31 | 1,591 | 1,594 | 1,565 | 1,565 | -14 | -0.9% | 3,237,980 |
| 2017/03/30 | 1,591 | 1,595 | 1,579 | 1,579 | -18 | -1.1% | 1,371,550 |
| 2017/03/29 | 1,597 | 1,600 | 1,592 | 1,597 | +12 | +0.8% | 2,047,700 |
| 2017/03/28 | 1,577 | 1,586 | 1,577 | 1,585 | +21 | +1.3% | 2,247,070 |
| 2017/03/27 | 1,570 | 1,572 | 1,558 | 1,564 | -19 | -1.2% | 2,705,470 |
| 2017/03/24 | 1,569 | 1,588 | 1,568 | 1,583 | +12 | +0.8% | 2,992,420 |
| 2017/03/23 | 1,568 | 1,572 | 1,561 | 1,571 | +2 | +0.1% | 1,666,540 |
| 2017/03/22 | 1,575 | 1,581 | 1,569 | 1,569 | -33 | -2.1% | 3,145,560 |
| 2017/03/21 | 1,601 | 1,606 | 1,596 | 1,602 | -4 | -0.2% | 3,246,570 |
| 2017/03/17 | 1,606 | 1,609 | 1,604 | 1,606 | -7 | -0.4% | 1,162,170 |
| 2017/03/16 | 1,602 | 1,616 | 1,600 | 1,613 | +1 | +0.1% | 1,125,090 |
| 2017/03/15 | 1,608 | 1,614 | 1,606 | 1,612 | -3 | -0.2% | 1,091,190 |
| 2017/03/14 | 1,618 | 1,618 | 1,614 | 1,615 | -2 | -0.1% | 2,126,390 |
| 2017/03/13 | 1,612 | 1,620 | 1,610 | 1,617 | ±0 | ±0% | 845,220 |
| 2017/03/10 | 1,609 | 1,617 | 1,607 | 1,617 | +22 | +1.4% | 2,825,510 |
| 2017/03/09 | 1,599 | 1,599 | 1,590 | 1,595 | +6 | +0.4% | 2,772,500 |
| 2017/03/08 | 1,593 | 1,595 | 1,584 | 1,589 | -5 | -0.3% | 4,222,240 |
| 2017/03/07 | 1,593 | 1,598 | 1,592 | 1,594 | ±0 | ±0% | 1,828,690 |
| 2017/03/06 | 1,595 | 1,598 | 1,590 | 1,594 | -4 | -0.3% | 1,540,050 |
1951～
2000
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
