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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,487 | 1,491 | 1,467 | 1,479 | ±0 | ±0% | 2,592,890 |
| 2015/09/25 | 1,457 | 1,482 | 1,448 | 1,479 | +25 | +1.7% | 6,571,280 |
| 2015/09/24 | 1,467 | 1,471 | 1,454 | 1,454 | -36 | -2.4% | 3,502,510 |
| 2015/09/18 | 1,506 | 1,506 | 1,485 | 1,490 | -29 | -1.9% | 2,921,800 |
| 2015/09/17 | 1,514 | 1,522 | 1,505 | 1,519 | +20 | +1.3% | 3,157,040 |
| 2015/09/16 | 1,507 | 1,510 | 1,493 | 1,499 | +11 | +0.7% | 1,853,550 |
| 2015/09/15 | 1,498 | 1,517 | 1,488 | 1,488 | -1 | -0.1% | 2,795,370 |
| 2015/09/14 | 1,512 | 1,512 | 1,485 | 1,489 | -17 | -1.1% | 2,217,910 |
| 2015/09/11 | 1,485 | 1,515 | 1,483 | 1,506 | +3 | +0.2% | 3,151,350 |
| 2015/09/10 | 1,491 | 1,509 | 1,479 | 1,503 | -28 | -1.8% | 4,489,330 |
| 2015/09/09 | 1,493 | 1,534 | 1,485 | 1,531 | +90 | +6.2% | 6,301,260 |
| 2015/09/08 | 1,475 | 1,478 | 1,440 | 1,441 | -32 | -2.2% | 5,021,220 |
| 2015/09/07 | 1,460 | 1,482 | 1,441 | 1,473 | +2 | +0.1% | 5,153,650 |
| 2015/09/04 | 1,514 | 1,514 | 1,454 | 1,471 | -30 | -2% | 7,051,500 |
| 2015/09/03 | 1,513 | 1,525 | 1,500 | 1,501 | +12 | +0.8% | 3,176,470 |
| 2015/09/02 | 1,476 | 1,522 | 1,471 | 1,489 | -15 | -1% | 13,568,920 |
| 2015/09/01 | 1,553 | 1,556 | 1,504 | 1,504 | -57 | -3.7% | 7,174,150 |
| 2015/08/31 | 1,571 | 1,573 | 1,552 | 1,561 | -18 | -1.1% | 3,721,910 |
| 2015/08/28 | 1,571 | 1,585 | 1,561 | 1,579 | +48 | +3.1% | 6,265,910 |
| 2015/08/27 | 1,539 | 1,552 | 1,524 | 1,531 | +16 | +1.1% | 8,532,980 |
| 2015/08/26 | 1,467 | 1,515 | 1,460 | 1,515 | +55 | +3.8% | 18,525,100 |
| 2015/08/25 | 1,454 | 1,538 | 1,436 | 1,460 | -50 | -3.3% | 19,774,650 |
| 2015/08/24 | 1,560 | 1,563 | 1,507 | 1,510 | -90 | -5.6% | 15,655,140 |
| 2015/08/21 | 1,611 | 1,619 | 1,600 | 1,600 | -51 | -3.1% | 6,597,460 |
| 2015/08/20 | 1,669 | 1,672 | 1,651 | 1,651 | -25 | -1.5% | 4,219,280 |
| 2015/08/19 | 1,693 | 1,700 | 1,676 | 1,676 | -25 | -1.5% | 4,936,980 |
| 2015/08/18 | 1,705 | 1,708 | 1,701 | 1,701 | -3 | -0.2% | 2,599,170 |
| 2015/08/17 | 1,702 | 1,708 | 1,696 | 1,704 | +9 | +0.5% | 732,790 |
| 2015/08/14 | 1,694 | 1,702 | 1,691 | 1,695 | -4 | -0.2% | 1,539,370 |
| 2015/08/13 | 1,688 | 1,701 | 1,680 | 1,699 | +5 | +0.3% | 7,043,880 |
| 2015/08/12 | 1,709 | 1,716 | 1,684 | 1,694 | -25 | -1.5% | 4,114,860 |
| 2015/08/11 | 1,730 | 1,733 | 1,706 | 1,719 | -2 | -0.1% | 3,748,120 |
| 2015/08/10 | 1,704 | 1,721 | 1,700 | 1,721 | +11 | +0.6% | 2,190,810 |
| 2015/08/07 | 1,700 | 1,711 | 1,694 | 1,710 | +6 | +0.4% | 1,588,510 |
| 2015/08/06 | 1,710 | 1,719 | 1,702 | 1,704 | +7 | +0.4% | 3,029,830 |
| 2015/08/05 | 1,687 | 1,705 | 1,685 | 1,697 | +8 | +0.5% | 2,010,460 |
| 2015/08/04 | 1,683 | 1,691 | 1,681 | 1,689 | +1 | +0.1% | 2,434,260 |
| 2015/08/03 | 1,689 | 1,690 | 1,676 | 1,688 | +1 | +0.1% | 1,684,390 |
| 2015/07/31 | 1,679 | 1,689 | 1,677 | 1,687 | +8 | +0.5% | 1,503,240 |
| 2015/07/30 | 1,674 | 1,685 | 1,672 | 1,679 | +16 | +1% | 2,752,120 |
| 2015/07/29 | 1,664 | 1,666 | 1,654 | 1,663 | +5 | +0.3% | 1,026,920 |
| 2015/07/28 | 1,648 | 1,668 | 1,641 | 1,658 | -10 | -0.6% | 3,558,940 |
| 2015/07/27 | 1,673 | 1,680 | 1,660 | 1,668 | -17 | -1% | 2,633,670 |
| 2015/07/24 | 1,690 | 1,692 | 1,682 | 1,685 | -9 | -0.5% | 948,720 |
| 2015/07/23 | 1,692 | 1,695 | 1,688 | 1,694 | +9 | +0.5% | 1,563,340 |
| 2015/07/22 | 1,691 | 1,691 | 1,684 | 1,685 | -20 | -1.2% | 3,620,940 |
| 2015/07/21 | 1,701 | 1,705 | 1,695 | 1,705 | +15 | +0.9% | 3,552,640 |
| 2015/07/17 | 1,693 | 1,694 | 1,687 | 1,690 | ±0 | ±0% | 1,635,300 |
| 2015/07/16 | 1,686 | 1,690 | 1,680 | 1,690 | +13 | +0.8% | 2,101,020 |
| 2015/07/15 | 1,675 | 1,678 | 1,668 | 1,677 | +10 | +0.6% | 2,213,810 |
2351～
2400
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
