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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 1,583 | 1,589 | 1,581 | 1,588 | -1 | -0.1% | 2,244,510 |
| 2016/12/16 | 1,593 | 1,594 | 1,584 | 1,589 | +8 | +0.5% | 2,789,350 |
| 2016/12/15 | 1,580 | 1,592 | 1,574 | 1,581 | +4 | +0.3% | 4,143,220 |
| 2016/12/14 | 1,577 | 1,580 | 1,574 | 1,577 | ±0 | ±0% | 4,064,670 |
| 2016/12/13 | 1,564 | 1,578 | 1,560 | 1,577 | +8 | +0.5% | 3,590,940 |
| 2016/12/12 | 1,576 | 1,581 | 1,557 | 1,569 | +6 | +0.4% | 3,893,410 |
| 2016/12/09 | 1,547 | 1,565 | 1,547 | 1,563 | +16 | +1% | 6,207,710 |
| 2016/12/08 | 1,545 | 1,549 | 1,536 | 1,547 | +19 | +1.2% | 2,308,910 |
| 2016/12/07 | 1,520 | 1,528 | 1,517 | 1,528 | +14 | +0.9% | 2,753,230 |
| 2016/12/06 | 1,518 | 1,521 | 1,508 | 1,514 | +10 | +0.7% | 3,274,540 |
| 2016/12/05 | 1,506 | 1,509 | 1,497 | 1,504 | -11 | -0.7% | 7,577,430 |
| 2016/12/02 | 1,517 | 1,520 | 1,506 | 1,515 | -1 | -0.1% | 3,532,310 |
| 2016/12/01 | 1,525 | 1,536 | 1,514 | 1,516 | +12 | +0.8% | 5,796,320 |
| 2016/11/30 | 1,507 | 1,509 | 1,501 | 1,504 | -1 | -0.1% | 2,540,530 |
| 2016/11/29 | 1,496 | 1,506 | 1,496 | 1,505 | ±0 | ±0% | 2,186,020 |
| 2016/11/28 | 1,494 | 1,508 | 1,491 | 1,505 | +4 | +0.3% | 2,883,090 |
| 2016/11/25 | 1,500 | 1,509 | 1,492 | 1,501 | +6 | +0.4% | 4,986,730 |
| 2016/11/24 | 1,499 | 1,500 | 1,492 | 1,495 | +12 | +0.8% | 10,666,950 |
| 2016/11/22 | 1,477 | 1,484 | 1,475 | 1,483 | +6 | +0.4% | 1,851,860 |
| 2016/11/21 | 1,471 | 1,480 | 1,468 | 1,477 | +12 | +0.8% | 4,773,610 |
| 2016/11/18 | 1,472 | 1,472 | 1,462 | 1,465 | +8 | +0.5% | 3,784,820 |
| 2016/11/17 | 1,447 | 1,458 | 1,447 | 1,457 | +3 | +0.2% | 1,996,020 |
| 2016/11/16 | 1,453 | 1,457 | 1,449 | 1,454 | +17 | +1.2% | 2,853,930 |
| 2016/11/15 | 1,438 | 1,441 | 1,429 | 1,437 | +4 | +0.3% | 3,439,450 |
| 2016/11/14 | 1,423 | 1,437 | 1,420 | 1,433 | +20 | +1.4% | 3,986,550 |
| 2016/11/11 | 1,427 | 1,434 | 1,406 | 1,413 | +2 | +0.1% | 4,667,830 |
| 2016/11/10 | 1,416 | 1,418 | 1,395 | 1,411 | +76 | +5.7% | 5,801,820 |
| 2016/11/09 | 1,404 | 1,416 | 1,318 | 1,335 | -62 | -4.4% | 12,729,050 |
| 2016/11/08 | 1,401 | 1,402 | 1,393 | 1,397 | +1 | +0.1% | 3,488,190 |
| 2016/11/07 | 1,397 | 1,401 | 1,388 | 1,396 | +16 | +1.2% | 4,381,270 |
| 2016/11/04 | 1,385 | 1,389 | 1,370 | 1,380 | -20 | -1.4% | 3,489,990 |
| 2016/11/02 | 1,410 | 1,411 | 1,396 | 1,400 | -29 | -2% | 3,524,040 |
| 2016/11/01 | 1,425 | 1,429 | 1,418 | 1,429 | ±0 | ±0% | 3,338,670 |
| 2016/10/31 | 1,421 | 1,429 | 1,419 | 1,429 | +4 | +0.3% | 2,453,270 |
| 2016/10/28 | 1,423 | 1,427 | 1,420 | 1,425 | +8 | +0.6% | 2,034,850 |
| 2016/10/27 | 1,414 | 1,422 | 1,410 | 1,417 | +2 | +0.1% | 2,320,460 |
| 2016/10/26 | 1,409 | 1,417 | 1,406 | 1,415 | +5 | +0.4% | 1,913,590 |
| 2016/10/25 | 1,408 | 1,413 | 1,406 | 1,410 | +8 | +0.6% | 2,802,170 |
| 2016/10/24 | 1,401 | 1,403 | 1,394 | 1,402 | +4 | +0.3% | 1,712,800 |
| 2016/10/21 | 1,405 | 1,407 | 1,395 | 1,398 | -6 | -0.4% | 1,496,080 |
| 2016/10/20 | 1,390 | 1,404 | 1,388 | 1,404 | +12 | +0.9% | 2,755,470 |
| 2016/10/19 | 1,388 | 1,393 | 1,386 | 1,392 | +3 | +0.2% | 1,705,670 |
| 2016/10/18 | 1,382 | 1,390 | 1,379 | 1,389 | +3 | +0.2% | 4,609,270 |
| 2016/10/17 | 1,378 | 1,388 | 1,377 | 1,386 | +7 | +0.5% | 1,554,170 |
| 2016/10/14 | 1,375 | 1,381 | 1,370 | 1,379 | +5 | +0.4% | 1,277,070 |
| 2016/10/13 | 1,380 | 1,387 | 1,369 | 1,374 | -2 | -0.1% | 3,354,760 |
| 2016/10/12 | 1,376 | 1,386 | 1,374 | 1,376 | -13 | -0.9% | 2,129,050 |
| 2016/10/11 | 1,387 | 1,396 | 1,386 | 1,389 | +6 | +0.4% | 1,940,290 |
| 2016/10/07 | 1,387 | 1,387 | 1,378 | 1,383 | -4 | -0.3% | 1,730,620 |
| 2016/10/06 | 1,389 | 1,394 | 1,386 | 1,387 | +6 | +0.4% | 4,994,270 |
2051～
2100
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
