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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 22,460 | 22,500 | 22,290 | 22,320 | -110 | -0.5% | 243,417 |
| 2018/11/15 | 22,290 | 22,450 | 22,240 | 22,430 | -40 | -0.2% | 175,887 |
| 2018/11/14 | 22,470 | 22,610 | 22,390 | 22,470 | +30 | +0.1% | 267,872 |
| 2018/11/13 | 22,360 | 22,450 | 22,090 | 22,440 | -460 | -2% | 594,771 |
| 2018/11/12 | 22,740 | 22,970 | 22,680 | 22,900 | +10 | ±0% | 172,610 |
| 2018/11/09 | 23,090 | 23,130 | 22,860 | 22,890 | -230 | -1% | 307,706 |
| 2018/11/08 | 23,170 | 23,230 | 23,100 | 23,120 | +400 | +1.8% | 356,699 |
| 2018/11/07 | 22,810 | 23,080 | 22,620 | 22,720 | -40 | -0.2% | 496,692 |
| 2018/11/06 | 22,660 | 22,800 | 22,640 | 22,760 | +240 | +1.1% | 178,035 |
| 2018/11/05 | 22,590 | 22,700 | 22,500 | 22,520 | -360 | -1.6% | 451,749 |
| 2018/11/02 | 22,470 | 22,940 | 22,420 | 22,880 | +590 | +2.6% | 412,763 |
| 2018/11/01 | 22,440 | 22,500 | 22,240 | 22,290 | -230 | -1% | 303,123 |
| 2018/10/31 | 22,300 | 22,540 | 22,180 | 22,520 | +480 | +2.2% | 349,800 |
| 2018/10/30 | 21,620 | 22,180 | 21,600 | 22,040 | +310 | +1.4% | 393,191 |
| 2018/10/29 | 21,940 | 22,070 | 21,700 | 21,730 | -40 | -0.2% | 311,022 |
| 2018/10/26 | 22,090 | 22,100 | 21,560 | 21,770 | -110 | -0.5% | 723,209 |
| 2018/10/25 | 22,020 | 22,120 | 21,800 | 21,880 | -850 | -3.7% | 1,349,434 |
| 2018/10/24 | 22,800 | 22,840 | 22,530 | 22,730 | +110 | +0.5% | 319,724 |
| 2018/10/23 | 23,030 | 23,030 | 22,610 | 22,620 | -620 | -2.7% | 1,084,174 |
| 2018/10/22 | 23,010 | 23,290 | 22,900 | 23,240 | +80 | +0.3% | 228,139 |
| 2018/10/19 | 22,930 | 23,180 | 22,840 | 23,160 | -130 | -0.6% | 451,971 |
| 2018/10/18 | 23,490 | 23,500 | 23,270 | 23,290 | -160 | -0.7% | 263,639 |
| 2018/10/17 | 23,490 | 23,590 | 23,400 | 23,450 | +270 | +1.2% | 401,355 |
| 2018/10/16 | 22,900 | 23,180 | 22,900 | 23,180 | +280 | +1.2% | 406,084 |
| 2018/10/15 | 23,150 | 23,160 | 22,890 | 22,900 | -440 | -1.9% | 905,241 |
| 2018/10/12 | 23,140 | 23,350 | 23,040 | 23,340 | +100 | +0.4% | 597,586 |
| 2018/10/11 | 23,330 | 23,490 | 23,090 | 23,240 | -920 | -3.8% | 1,816,593 |
| 2018/10/10 | 24,190 | 24,260 | 24,030 | 24,160 | +20 | +0.1% | 502,955 |
| 2018/10/09 | 24,230 | 24,250 | 24,100 | 24,140 | -300 | -1.2% | 581,453 |
| 2018/10/05 | 24,450 | 24,600 | 24,390 | 24,440 | -170 | -0.7% | 441,615 |
| 2018/10/04 | 24,910 | 24,930 | 24,590 | 24,610 | -150 | -0.6% | 317,376 |
| 2018/10/03 | 24,890 | 24,940 | 24,700 | 24,760 | -170 | -0.7% | 250,471 |
| 2018/10/02 | 25,040 | 25,120 | 24,890 | 24,930 | -10 | ±0% | 455,624 |
| 2018/10/01 | 24,840 | 24,990 | 24,800 | 24,940 | +160 | +0.6% | 371,459 |
| 2018/09/28 | 24,740 | 24,950 | 24,690 | 24,780 | +320 | +1.3% | 437,328 |
| 2018/09/27 | 24,600 | 24,750 | 24,420 | 24,460 | -230 | -0.9% | 512,387 |
| 2018/09/26 | 24,490 | 24,690 | 24,480 | 24,690 | +250 | +1% | 440,128 |
| 2018/09/25 | 24,360 | 24,440 | 24,310 | 24,440 | +60 | +0.2% | 319,775 |
| 2018/09/21 | 24,360 | 24,480 | 24,270 | 24,380 | +210 | +0.9% | 538,204 |
| 2018/09/20 | 24,250 | 24,290 | 24,080 | 24,170 | ±0 | ±0% | 453,676 |
| 2018/09/19 | 24,240 | 24,340 | 24,170 | 24,170 | +260 | +1.1% | 979,373 |
| 2018/09/18 | 23,540 | 23,970 | 23,530 | 23,910 | +320 | +1.4% | 1,088,896 |
| 2018/09/14 | 23,490 | 23,590 | 23,450 | 23,590 | +290 | +1.2% | 456,886 |
| 2018/09/13 | 23,130 | 23,340 | 23,120 | 23,300 | +230 | +1% | 307,815 |
| 2018/09/12 | 23,200 | 23,200 | 23,000 | 23,070 | -80 | -0.3% | 143,071 |
| 2018/09/11 | 22,950 | 23,160 | 22,930 | 23,150 | +280 | +1.2% | 226,175 |
| 2018/09/10 | 22,740 | 22,880 | 22,730 | 22,870 | +90 | +0.4% | 180,635 |
| 2018/09/07 | 22,820 | 22,850 | 22,660 | 22,780 | -180 | -0.8% | 256,507 |
| 2018/09/06 | 22,960 | 23,040 | 22,920 | 22,960 | -120 | -0.5% | 250,909 |
| 2018/09/05 | 23,150 | 23,180 | 23,060 | 23,080 | -110 | -0.5% | 125,696 |
1651～
1700
件表示中 / 3770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
