ＮＥＸＴ ＦＵＮＤＳ 日経２２５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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 40,250 | 40,630 | 40,090 | 40,580 | +870 | +2.2% | 462,117 |
| 2024/02/21 | 39,660 | 39,790 | 39,520 | 39,710 | -110 | -0.3% | 349,192 |
| 2024/02/20 | 39,980 | 40,200 | 39,720 | 39,820 | -60 | -0.2% | 278,417 |
| 2024/02/19 | 39,900 | 39,990 | 39,720 | 39,880 | -70 | -0.2% | 331,929 |
| 2024/02/16 | 40,140 | 40,310 | 39,800 | 39,950 | +360 | +0.9% | 711,102 |
| 2024/02/15 | 39,530 | 39,610 | 39,340 | 39,590 | +450 | +1.1% | 320,550 |
| 2024/02/14 | 39,120 | 39,230 | 38,990 | 39,140 | -240 | -0.6% | 321,470 |
| 2024/02/13 | 38,930 | 39,420 | 38,870 | 39,380 | +1,120 | +2.9% | 515,343 |
| 2024/02/09 | 38,390 | 38,670 | 38,260 | 38,260 | +10 | ±0% | 280,757 |
| 2024/02/08 | 37,740 | 38,330 | 37,660 | 38,250 | +760 | +2% | 354,853 |
| 2024/02/07 | 37,280 | 37,540 | 37,190 | 37,490 | -20 | -0.1% | 277,654 |
| 2024/02/06 | 37,630 | 37,840 | 37,410 | 37,510 | -240 | -0.6% | 226,301 |
| 2024/02/05 | 37,840 | 37,840 | 37,550 | 37,750 | +230 | +0.6% | 200,768 |
| 2024/02/02 | 37,600 | 37,800 | 37,420 | 37,520 | +220 | +0.6% | 263,338 |
| 2024/02/01 | 37,290 | 37,490 | 37,260 | 37,300 | -340 | -0.9% | 347,380 |
| 2024/01/31 | 37,050 | 37,640 | 37,010 | 37,640 | +230 | +0.6% | 218,734 |
| 2024/01/30 | 37,570 | 37,600 | 37,370 | 37,410 | +30 | +0.1% | 236,904 |
| 2024/01/29 | 37,160 | 37,540 | 37,130 | 37,380 | +310 | +0.8% | 229,422 |
| 2024/01/26 | 37,270 | 37,400 | 37,010 | 37,070 | -530 | -1.4% | 346,177 |
| 2024/01/25 | 37,520 | 37,660 | 37,240 | 37,600 | +30 | +0.1% | 333,836 |
| 2024/01/24 | 37,840 | 37,840 | 37,440 | 37,570 | -320 | -0.8% | 413,362 |
| 2024/01/23 | 37,990 | 38,370 | 37,770 | 37,890 | -40 | -0.1% | 553,499 |
| 2024/01/22 | 37,730 | 37,940 | 37,640 | 37,930 | +610 | +1.6% | 480,858 |
| 2024/01/19 | 37,450 | 37,490 | 37,120 | 37,320 | +550 | +1.5% | 504,522 |
| 2024/01/18 | 36,710 | 37,070 | 36,680 | 36,770 | -50 | -0.1% | 434,007 |
| 2024/01/17 | 37,240 | 37,590 | 36,790 | 36,820 | -170 | -0.5% | 618,214 |
| 2024/01/16 | 37,260 | 37,300 | 36,910 | 36,990 | -280 | -0.8% | 549,245 |
| 2024/01/15 | 36,940 | 37,350 | 36,860 | 37,270 | +380 | +1% | 561,715 |
| 2024/01/12 | 36,680 | 37,040 | 36,660 | 36,890 | +500 | +1.4% | 631,843 |
| 2024/01/11 | 36,190 | 36,460 | 36,130 | 36,390 | +640 | +1.8% | 563,498 |
| 2024/01/10 | 35,170 | 35,820 | 35,140 | 35,750 | +720 | +2.1% | 683,803 |
| 2024/01/09 | 35,060 | 35,250 | 34,850 | 35,030 | +380 | +1.1% | 344,928 |
| 2024/01/05 | 34,590 | 34,820 | 34,490 | 34,650 | +140 | +0.4% | 304,422 |
| 2024/01/04 | 34,240 | 34,540 | 33,910 | 34,510 | -150 | -0.4% | 316,322 |
| 2023/12/29 | 34,720 | 34,890 | 34,550 | 34,660 | -140 | -0.4% | 213,836 |
| 2023/12/28 | 34,670 | 34,820 | 34,640 | 34,800 | -70 | -0.2% | 242,349 |
| 2023/12/27 | 34,720 | 34,960 | 34,710 | 34,870 | +420 | +1.2% | 255,831 |
| 2023/12/26 | 34,500 | 34,500 | 34,350 | 34,450 | ±0 | ±0% | 161,990 |
| 2023/12/25 | 34,600 | 34,610 | 34,400 | 34,450 | +110 | +0.3% | 156,418 |
| 2023/12/22 | 34,440 | 34,550 | 34,310 | 34,340 | +50 | +0.1% | 230,663 |
| 2023/12/21 | 34,460 | 34,500 | 34,260 | 34,290 | -610 | -1.7% | 673,363 |
| 2023/12/20 | 34,680 | 35,030 | 34,670 | 34,900 | +520 | +1.5% | 461,563 |
| 2023/12/19 | 33,990 | 34,390 | 33,820 | 34,380 | +460 | +1.4% | 288,332 |
| 2023/12/18 | 33,980 | 33,980 | 33,710 | 33,920 | -220 | -0.6% | 267,350 |
| 2023/12/15 | 33,930 | 34,300 | 33,920 | 34,140 | +300 | +0.9% | 270,317 |
| 2023/12/14 | 34,240 | 34,350 | 33,660 | 33,840 | -270 | -0.8% | 359,580 |
| 2023/12/13 | 34,150 | 34,280 | 34,020 | 34,110 | +120 | +0.4% | 235,403 |
| 2023/12/12 | 34,310 | 34,360 | 33,960 | 33,990 | +30 | +0.1% | 243,687 |
| 2023/12/11 | 33,860 | 34,120 | 33,850 | 33,960 | +510 | +1.5% | 291,788 |
| 2023/12/08 | 33,690 | 33,750 | 33,360 | 33,450 | -600 | -1.8% | 378,132 |
51～
100
件表示中 / 3451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
