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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,670 | 2,698 | 2,657.5 | 2,677 | +30 | +1.1% | 2,807,550 |
| 2024/08/13 | 2,610.5 | 2,650.5 | 2,608.5 | 2,647 | +66 | +2.6% | 1,889,300 |
| 2024/08/09 | 2,604 | 2,610.5 | 2,535.5 | 2,581 | +27 | +1.1% | 4,220,460 |
| 2024/08/08 | 2,537.5 | 2,601.5 | 2,526.5 | 2,554 | -30 | -1.2% | 5,658,170 |
| 2024/08/07 | 2,473 | 2,639.5 | 2,458 | 2,584 | +92.5 | +3.7% | 6,713,680 |
| 2024/08/06 | 2,549.5 | 2,563.5 | 2,457.5 | 2,491.5 | +142 | +6% | 6,870,240 |
| 2024/08/05 | 2,484.5 | 2,568 | 2,244 | 2,349.5 | -285 | -10.8% | 8,615,450 |
| 2024/08/02 | 2,706 | 2,706 | 2,631.5 | 2,634.5 | -171.5 | -6.1% | 7,249,280 |
| 2024/08/01 | 2,867 | 2,868.5 | 2,786 | 2,806 | -94.5 | -3.3% | 4,647,630 |
| 2024/07/31 | 2,830.5 | 2,906.5 | 2,822 | 2,900.5 | +43.5 | +1.5% | 5,146,770 |
| 2024/07/30 | 2,851 | 2,863 | 2,836.5 | 2,857 | -6 | -0.2% | 1,565,060 |
| 2024/07/29 | 2,842.5 | 2,874 | 2,829 | 2,863 | +33 | +1.2% | 1,610,030 |
| 2024/07/26 | 2,814.5 | 2,831.5 | 2,797 | 2,830 | +12.5 | +0.4% | 2,143,120 |
| 2024/07/25 | 2,847 | 2,849 | 2,808.5 | 2,817.5 | -79.5 | -2.7% | 5,778,230 |
| 2024/07/24 | 2,924 | 2,937.5 | 2,896.5 | 2,897 | -46 | -1.6% | 2,029,410 |
| 2024/07/23 | 2,951.5 | 2,960.5 | 2,932.5 | 2,943 | +9.5 | +0.3% | 1,249,100 |
| 2024/07/22 | 2,965 | 2,968.5 | 2,931 | 2,933.5 | -18.5 | -0.6% | 1,724,010 |
| 2024/07/19 | 2,970.5 | 2,980.5 | 2,951.5 | 2,952 | -23 | -0.8% | 2,269,930 |
| 2024/07/18 | 2,981 | 3,005 | 2,972.5 | 2,975 | -50 | -1.7% | 2,719,600 |
| 2024/07/17 | 3,033 | 3,039 | 3,020 | 3,025 | +13 | +0.4% | 1,686,250 |
| 2024/07/16 | 3,017 | 3,033 | 3,011 | 3,012 | +5 | +0.2% | 2,142,640 |
| 2024/07/12 | 3,001 | 3,026 | 2,991.5 | 3,007 | -37 | -1.2% | 2,356,000 |
| 2024/07/11 | 3,051 | 3,060 | 3,034 | 3,044 | +20 | +0.7% | 2,800,940 |
| 2024/07/10 | 3,001 | 3,024 | 2,994.5 | 3,024 | +19 | +0.6% | 3,033,070 |
| 2024/07/09 | 2,991.5 | 3,017 | 2,977.5 | 3,005 | -30 | -1% | 2,431,690 |
| 2024/07/08 | 3,045 | 3,055 | 3,033 | 3,035 | -10 | -0.3% | 1,452,180 |
| 2024/07/05 | 3,069 | 3,075 | 3,044 | 3,045 | -24 | -0.8% | 880,040 |
| 2024/07/04 | 3,048 | 3,069 | 3,045 | 3,069 | +22 | +0.7% | 1,367,470 |
| 2024/07/03 | 3,024 | 3,047 | 3,014 | 3,047 | +28 | +0.9% | 1,575,890 |
| 2024/07/02 | 2,989.5 | 3,026 | 2,984.5 | 3,019 | +33.5 | +1.1% | 1,474,040 |
| 2024/07/01 | 2,995 | 3,003 | 2,980 | 2,985.5 | +17 | +0.6% | 1,873,750 |
| 2024/06/28 | 2,968 | 2,985 | 2,963.5 | 2,968.5 | +18 | +0.6% | 6,896,080 |
| 2024/06/27 | 2,950 | 2,959 | 2,941.5 | 2,950.5 | -9.5 | -0.3% | 942,060 |
| 2024/06/26 | 2,955 | 2,967 | 2,940 | 2,960 | +12.5 | +0.4% | 1,362,120 |
| 2024/06/25 | 2,910.5 | 2,948.5 | 2,909 | 2,947.5 | +51 | +1.8% | 1,596,800 |
| 2024/06/24 | 2,880.5 | 2,906.5 | 2,878 | 2,896.5 | +17 | +0.6% | 1,224,890 |
| 2024/06/21 | 2,890.5 | 2,906 | 2,877.5 | 2,879.5 | -3 | -0.1% | 1,548,380 |
| 2024/06/20 | 2,875 | 2,884 | 2,858.5 | 2,882.5 | -4 | -0.1% | 895,900 |
| 2024/06/19 | 2,879 | 2,892.5 | 2,875.5 | 2,886.5 | +15.5 | +0.5% | 1,185,650 |
| 2024/06/18 | 2,875.5 | 2,878 | 2,862.5 | 2,871 | +18 | +0.6% | 1,020,900 |
| 2024/06/17 | 2,881 | 2,881.5 | 2,846 | 2,853 | -50 | -1.7% | 2,783,480 |
| 2024/06/14 | 2,876.5 | 2,911.5 | 2,865 | 2,903 | +18 | +0.6% | 1,761,980 |
| 2024/06/13 | 2,929.5 | 2,930 | 2,885 | 2,885 | -26.5 | -0.9% | 1,980,530 |
| 2024/06/12 | 2,914 | 2,920.5 | 2,909 | 2,911.5 | -25 | -0.9% | 1,168,460 |
| 2024/06/11 | 2,949 | 2,963 | 2,932.5 | 2,936.5 | -6 | -0.2% | 1,046,550 |
| 2024/06/10 | 2,916 | 2,945.5 | 2,916 | 2,942.5 | +30 | +1% | 1,157,630 |
| 2024/06/07 | 2,910 | 2,918 | 2,904.5 | 2,912.5 | -1.5 | -0.1% | 954,540 |
| 2024/06/06 | 2,926 | 2,932.5 | 2,910 | 2,914 | +9.5 | +0.3% | 2,272,560 |
| 2024/06/05 | 2,927 | 2,928 | 2,899.5 | 2,904.5 | -43 | -1.5% | 2,427,300 |
| 2024/06/04 | 2,939 | 2,959 | 2,935 | 2,947.5 | -11 | -0.4% | 1,273,890 |
251～
300
件表示中 / 3768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
