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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,672 | 1,675 | 1,666 | 1,671 | -4 | -0.2% | 1,422,760 |
| 2015/04/23 | 1,679 | 1,686 | 1,665 | 1,675 | +3 | +0.2% | 3,141,910 |
| 2015/04/22 | 1,663 | 1,677 | 1,661 | 1,672 | +14 | +0.8% | 3,149,710 |
| 2015/04/21 | 1,638 | 1,658 | 1,636 | 1,658 | +28 | +1.7% | 3,176,920 |
| 2015/04/20 | 1,626 | 1,641 | 1,617 | 1,630 | -8 | -0.5% | 1,813,400 |
| 2015/04/17 | 1,645 | 1,648 | 1,636 | 1,638 | -12 | -0.7% | 2,591,620 |
| 2015/04/16 | 1,638 | 1,650 | 1,631 | 1,650 | +12 | +0.7% | 3,706,050 |
| 2015/04/15 | 1,632 | 1,643 | 1,632 | 1,638 | -2 | -0.1% | 2,712,020 |
| 2015/04/14 | 1,633 | 1,642 | 1,632 | 1,640 | +5 | +0.3% | 2,944,220 |
| 2015/04/13 | 1,641 | 1,642 | 1,627 | 1,635 | -6 | -0.4% | 2,058,660 |
| 2015/04/10 | 1,646 | 1,647 | 1,632 | 1,641 | -3 | -0.2% | 1,838,290 |
| 2015/04/09 | 1,643 | 1,646 | 1,636 | 1,644 | +7 | +0.4% | 3,258,340 |
| 2015/04/08 | 1,634 | 1,643 | 1,630 | 1,637 | +9 | +0.6% | 3,784,450 |
| 2015/04/07 | 1,622 | 1,633 | 1,619 | 1,628 | +18 | +1.1% | 3,105,020 |
| 2015/04/06 | 1,601 | 1,611 | 1,596 | 1,610 | -3 | -0.2% | 2,390,530 |
| 2015/04/03 | 1,601 | 1,613 | 1,600 | 1,613 | +12 | +0.7% | 2,874,400 |
| 2015/04/02 | 1,584 | 1,614 | 1,583 | 1,601 | +25 | +1.6% | 4,634,710 |
| 2015/04/01 | 1,582 | 1,589 | 1,566 | 1,576 | -14 | -0.9% | 6,693,490 |
| 2015/03/31 | 1,626 | 1,628 | 1,590 | 1,590 | -17 | -1.1% | 4,219,900 |
| 2015/03/30 | 1,600 | 1,610 | 1,591 | 1,607 | +12 | +0.8% | 5,426,240 |
| 2015/03/27 | 1,602 | 1,623 | 1,583 | 1,595 | -11 | -0.7% | 12,531,080 |
| 2015/03/26 | 1,617 | 1,618 | 1,598 | 1,606 | -23 | -1.4% | 4,125,030 |
| 2015/03/25 | 1,626 | 1,630 | 1,612 | 1,629 | +6 | +0.4% | 4,308,780 |
| 2015/03/24 | 1,624 | 1,628 | 1,615 | 1,623 | -7 | -0.4% | 3,432,290 |
| 2015/03/23 | 1,622 | 1,632 | 1,620 | 1,630 | +12 | +0.7% | 2,865,030 |
| 2015/03/20 | 1,615 | 1,618 | 1,605 | 1,618 | +5 | +0.3% | 2,995,200 |
| 2015/03/19 | 1,621 | 1,625 | 1,601 | 1,613 | -9 | -0.6% | 4,527,520 |
| 2015/03/18 | 1,609 | 1,623 | 1,607 | 1,622 | +13 | +0.8% | 1,793,340 |
| 2015/03/17 | 1,607 | 1,614 | 1,603 | 1,609 | +12 | +0.8% | 2,466,110 |
| 2015/03/16 | 1,594 | 1,605 | 1,591 | 1,597 | -2 | -0.1% | 3,278,840 |
| 2015/03/13 | 1,598 | 1,605 | 1,588 | 1,599 | +14 | +0.9% | 4,295,540 |
| 2015/03/12 | 1,565 | 1,586 | 1,565 | 1,585 | +23 | +1.5% | 2,602,320 |
| 2015/03/11 | 1,550 | 1,568 | 1,550 | 1,562 | +2 | +0.1% | 3,056,340 |
| 2015/03/10 | 1,575 | 1,577 | 1,553 | 1,560 | -6 | -0.4% | 2,094,380 |
| 2015/03/09 | 1,570 | 1,572 | 1,560 | 1,566 | -11 | -0.7% | 2,507,570 |
| 2015/03/06 | 1,561 | 1,577 | 1,561 | 1,577 | +17 | +1.1% | 4,238,980 |
| 2015/03/05 | 1,551 | 1,561 | 1,550 | 1,560 | +6 | +0.4% | 3,398,180 |
| 2015/03/04 | 1,557 | 1,557 | 1,538 | 1,554 | -10 | -0.6% | 3,150,660 |
| 2015/03/03 | 1,569 | 1,569 | 1,553 | 1,564 | +4 | +0.3% | 2,586,430 |
| 2015/03/02 | 1,562 | 1,569 | 1,559 | 1,560 | ±0 | ±0% | 2,728,540 |
| 2015/02/27 | 1,561 | 1,565 | 1,553 | 1,560 | +2 | +0.1% | 4,087,360 |
| 2015/02/26 | 1,541 | 1,558 | 1,541 | 1,558 | +14 | +0.9% | 4,110,800 |
| 2015/02/25 | 1,549 | 1,550 | 1,540 | 1,544 | +1 | +0.1% | 7,431,260 |
| 2015/02/24 | 1,538 | 1,544 | 1,532 | 1,543 | +6 | +0.4% | 3,115,490 |
| 2015/02/23 | 1,546 | 1,548 | 1,529 | 1,537 | +3 | +0.2% | 3,909,030 |
| 2015/02/20 | 1,534 | 1,536 | 1,528 | 1,534 | +5 | +0.3% | 2,300,000 |
| 2015/02/19 | 1,520 | 1,531 | 1,520 | 1,529 | +12 | +0.8% | 4,048,450 |
| 2015/02/18 | 1,509 | 1,519 | 1,507 | 1,517 | +22 | +1.5% | 3,168,370 |
| 2015/02/17 | 1,490 | 1,497 | 1,486 | 1,495 | +2 | +0.1% | 2,164,080 |
| 2015/02/16 | 1,490 | 1,498 | 1,487 | 1,493 | +10 | +0.7% | 1,899,780 |
2451～
2500
件表示中 / 3695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
