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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,605 | 1,607 | 1,592 | 1,598 | -8 | -0.5% | 1,334,900 |
| 2017/03/02 | 1,615 | 1,618 | 1,605 | 1,606 | +12 | +0.8% | 4,045,530 |
| 2017/03/01 | 1,582 | 1,595 | 1,576 | 1,594 | +18 | +1.1% | 1,929,380 |
| 2017/02/28 | 1,583 | 1,590 | 1,574 | 1,576 | +2 | +0.1% | 1,439,840 |
| 2017/02/27 | 1,579 | 1,581 | 1,565 | 1,574 | -16 | -1% | 2,277,560 |
| 2017/02/24 | 1,587 | 1,599 | 1,585 | 1,590 | -7 | -0.4% | 995,120 |
| 2017/02/23 | 1,597 | 1,599 | 1,587 | 1,597 | ±0 | ±0% | 826,300 |
| 2017/02/22 | 1,600 | 1,600 | 1,593 | 1,597 | +2 | +0.1% | 1,404,030 |
| 2017/02/21 | 1,588 | 1,596 | 1,586 | 1,595 | +9 | +0.6% | 983,160 |
| 2017/02/20 | 1,580 | 1,589 | 1,575 | 1,586 | +2 | +0.1% | 1,294,870 |
| 2017/02/17 | 1,582 | 1,587 | 1,576 | 1,584 | -6 | -0.4% | 1,199,580 |
| 2017/02/16 | 1,593 | 1,596 | 1,582 | 1,590 | -3 | -0.2% | 1,201,430 |
| 2017/02/15 | 1,596 | 1,598 | 1,593 | 1,593 | +16 | +1% | 2,064,330 |
| 2017/02/14 | 1,599 | 1,600 | 1,577 | 1,577 | -18 | -1.1% | 2,781,760 |
| 2017/02/13 | 1,599 | 1,600 | 1,591 | 1,595 | +8 | +0.5% | 3,021,460 |
| 2017/02/10 | 1,578 | 1,588 | 1,574 | 1,587 | +33 | +2.1% | 3,392,820 |
| 2017/02/09 | 1,557 | 1,560 | 1,550 | 1,554 | -9 | -0.6% | 1,147,590 |
| 2017/02/08 | 1,558 | 1,564 | 1,554 | 1,563 | +7 | +0.4% | 1,266,780 |
| 2017/02/07 | 1,550 | 1,561 | 1,547 | 1,556 | -4 | -0.3% | 1,102,390 |
| 2017/02/06 | 1,570 | 1,573 | 1,554 | 1,560 | +6 | +0.4% | 1,186,950 |
| 2017/02/03 | 1,557 | 1,563 | 1,548 | 1,554 | +6 | +0.4% | 1,857,890 |
| 2017/02/02 | 1,571 | 1,571 | 1,545 | 1,548 | -17 | -1.1% | 2,339,080 |
| 2017/02/01 | 1,550 | 1,568 | 1,546 | 1,565 | +4 | +0.3% | 1,976,480 |
| 2017/01/31 | 1,564 | 1,572 | 1,559 | 1,561 | -22 | -1.4% | 2,954,320 |
| 2017/01/30 | 1,582 | 1,584 | 1,575 | 1,583 | -5 | -0.3% | 2,645,560 |
| 2017/01/27 | 1,592 | 1,594 | 1,585 | 1,588 | +1 | +0.1% | 1,196,030 |
| 2017/01/26 | 1,577 | 1,587 | 1,574 | 1,587 | +28 | +1.8% | 4,004,120 |
| 2017/01/25 | 1,569 | 1,572 | 1,555 | 1,559 | +13 | +0.8% | 1,546,480 |
| 2017/01/24 | 1,547 | 1,553 | 1,542 | 1,546 | -7 | -0.5% | 2,188,280 |
| 2017/01/23 | 1,558 | 1,563 | 1,550 | 1,553 | -20 | -1.3% | 2,605,760 |
| 2017/01/20 | 1,568 | 1,577 | 1,565 | 1,573 | +4 | +0.3% | 2,813,550 |
| 2017/01/19 | 1,568 | 1,574 | 1,560 | 1,569 | +15 | +1% | 2,257,240 |
| 2017/01/18 | 1,541 | 1,555 | 1,532 | 1,554 | +8 | +0.5% | 4,382,690 |
| 2017/01/17 | 1,566 | 1,566 | 1,546 | 1,546 | -23 | -1.5% | 4,177,100 |
| 2017/01/16 | 1,581 | 1,583 | 1,566 | 1,569 | -16 | -1% | 4,263,870 |
| 2017/01/13 | 1,573 | 1,585 | 1,573 | 1,585 | +11 | +0.7% | 2,499,320 |
| 2017/01/12 | 1,584 | 1,586 | 1,567 | 1,574 | -16 | -1% | 3,365,020 |
| 2017/01/11 | 1,587 | 1,593 | 1,584 | 1,590 | +8 | +0.5% | 1,392,970 |
| 2017/01/10 | 1,590 | 1,598 | 1,579 | 1,582 | -12 | -0.8% | 2,315,650 |
| 2017/01/06 | 1,579 | 1,596 | 1,578 | 1,594 | -1 | -0.1% | 3,953,190 |
| 2017/01/05 | 1,597 | 1,599 | 1,589 | 1,595 | +2 | +0.1% | 3,022,350 |
| 2017/01/04 | 1,575 | 1,595 | 1,573 | 1,593 | +37 | +2.4% | 2,494,980 |
| 2016/12/30 | 1,550 | 1,561 | 1,547 | 1,556 | -2 | -0.1% | 1,892,820 |
| 2016/12/29 | 1,569 | 1,570 | 1,552 | 1,558 | -20 | -1.3% | 2,329,020 |
| 2016/12/28 | 1,577 | 1,581 | 1,572 | 1,578 | +4 | +0.3% | 2,280,880 |
| 2016/12/27 | 1,572 | 1,584 | 1,571 | 1,574 | -4 | -0.3% | 6,467,880 |
| 2016/12/26 | 1,579 | 1,580 | 1,575 | 1,578 | -3 | -0.2% | 1,545,170 |
| 2016/12/22 | 1,581 | 1,581 | 1,573 | 1,581 | -1 | -0.1% | 2,455,880 |
| 2016/12/21 | 1,592 | 1,597 | 1,579 | 1,582 | -7 | -0.4% | 3,117,970 |
| 2016/12/20 | 1,585 | 1,591 | 1,582 | 1,589 | +1 | +0.1% | 2,013,660 |
2001～
2050
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
