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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 22,640 | 22,640 | 22,460 | 22,460 | -110 | -0.5% | 189,354 |
| 2018/04/10 | 22,370 | 22,720 | 22,300 | 22,570 | +120 | +0.5% | 306,090 |
| 2018/04/09 | 22,300 | 22,520 | 22,300 | 22,450 | +90 | +0.4% | 175,185 |
| 2018/04/06 | 22,410 | 22,530 | 22,320 | 22,360 | -80 | -0.4% | 312,086 |
| 2018/04/05 | 22,310 | 22,520 | 22,230 | 22,440 | +360 | +1.6% | 332,249 |
| 2018/04/04 | 22,190 | 22,200 | 22,000 | 22,080 | +20 | +0.1% | 238,365 |
| 2018/04/03 | 21,850 | 22,100 | 21,800 | 22,060 | -100 | -0.5% | 230,554 |
| 2018/04/02 | 22,200 | 22,370 | 22,160 | 22,160 | -50 | -0.2% | 246,028 |
| 2018/03/30 | 22,160 | 22,280 | 22,080 | 22,210 | +320 | +1.5% | 282,830 |
| 2018/03/29 | 22,020 | 22,060 | 21,750 | 21,890 | +130 | +0.6% | 232,677 |
| 2018/03/28 | 21,580 | 21,770 | 21,520 | 21,760 | -110 | -0.5% | 293,491 |
| 2018/03/27 | 21,570 | 21,890 | 21,530 | 21,870 | +550 | +2.6% | 522,057 |
| 2018/03/26 | 20,940 | 21,330 | 20,910 | 21,320 | +160 | +0.8% | 546,959 |
| 2018/03/23 | 21,500 | 21,600 | 21,120 | 21,160 | -1,030 | -4.6% | 1,093,613 |
| 2018/03/22 | 21,960 | 22,190 | 21,960 | 22,190 | +200 | +0.9% | 330,993 |
| 2018/03/20 | 21,880 | 21,990 | 21,830 | 21,990 | -100 | -0.5% | 189,985 |
| 2018/03/19 | 22,130 | 22,270 | 21,960 | 22,090 | -210 | -0.9% | 234,806 |
| 2018/03/16 | 22,460 | 22,480 | 22,240 | 22,300 | -130 | -0.6% | 246,857 |
| 2018/03/15 | 22,300 | 22,440 | 22,160 | 22,430 | +50 | +0.2% | 206,003 |
| 2018/03/14 | 22,390 | 22,500 | 22,290 | 22,380 | -210 | -0.9% | 248,986 |
| 2018/03/13 | 22,340 | 22,590 | 22,300 | 22,590 | +130 | +0.6% | 456,448 |
| 2018/03/12 | 22,550 | 22,600 | 22,300 | 22,460 | +370 | +1.7% | 489,950 |
| 2018/03/09 | 22,190 | 22,490 | 21,950 | 22,090 | +120 | +0.5% | 413,390 |
| 2018/03/08 | 22,100 | 22,110 | 21,890 | 21,970 | +130 | +0.6% | 180,583 |
| 2018/03/07 | 21,870 | 22,090 | 21,790 | 21,840 | -180 | -0.8% | 314,391 |
| 2018/03/06 | 22,040 | 22,160 | 22,010 | 22,020 | +360 | +1.7% | 266,690 |
| 2018/03/05 | 21,640 | 21,760 | 21,530 | 21,660 | -130 | -0.6% | 579,576 |
| 2018/03/02 | 21,840 | 21,880 | 21,680 | 21,790 | -550 | -2.5% | 1,087,635 |
| 2018/03/01 | 22,550 | 22,550 | 22,260 | 22,340 | -390 | -1.7% | 657,058 |
| 2018/02/28 | 22,900 | 23,000 | 22,720 | 22,730 | -270 | -1.2% | 283,416 |
| 2018/02/27 | 23,010 | 23,140 | 22,960 | 23,000 | +220 | +1% | 285,484 |
| 2018/02/26 | 22,780 | 22,870 | 22,660 | 22,780 | +280 | +1.2% | 247,765 |
| 2018/02/23 | 22,400 | 22,500 | 22,340 | 22,500 | +160 | +0.7% | 156,346 |
| 2018/02/22 | 22,390 | 22,410 | 22,220 | 22,340 | -260 | -1.2% | 477,684 |
| 2018/02/21 | 22,560 | 22,760 | 22,440 | 22,600 | +70 | +0.3% | 251,508 |
| 2018/02/20 | 22,680 | 22,680 | 22,430 | 22,530 | -210 | -0.9% | 219,940 |
| 2018/02/19 | 22,490 | 22,770 | 22,450 | 22,740 | +440 | +2% | 244,349 |
| 2018/02/16 | 22,170 | 22,470 | 22,110 | 22,300 | +220 | +1% | 354,263 |
| 2018/02/15 | 21,990 | 22,170 | 21,890 | 22,080 | +340 | +1.6% | 514,775 |
| 2018/02/14 | 21,850 | 21,960 | 21,520 | 21,740 | -100 | -0.5% | 543,994 |
| 2018/02/13 | 22,300 | 22,310 | 21,790 | 21,840 | -140 | -0.6% | 631,343 |
| 2018/02/09 | 21,730 | 22,000 | 21,690 | 21,980 | -530 | -2.4% | 1,231,760 |
| 2018/02/08 | 22,350 | 22,590 | 22,240 | 22,510 | +270 | +1.2% | 542,201 |
| 2018/02/07 | 22,880 | 22,980 | 22,230 | 22,240 | +30 | +0.1% | 766,592 |
| 2018/02/06 | 22,340 | 22,460 | 21,660 | 22,210 | -1,120 | -4.8% | 2,087,265 |
| 2018/02/05 | 23,450 | 23,490 | 23,280 | 23,330 | -590 | -2.5% | 1,310,751 |
| 2018/02/02 | 23,990 | 24,000 | 23,760 | 23,920 | -160 | -0.7% | 593,576 |
| 2018/02/01 | 23,960 | 24,160 | 23,870 | 24,080 | +310 | +1.3% | 525,827 |
| 2018/01/31 | 23,830 | 24,030 | 23,760 | 23,770 | -170 | -0.7% | 554,453 |
| 2018/01/30 | 24,230 | 24,230 | 23,880 | 23,940 | -350 | -1.4% | 1,238,380 |
1801～
1850
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
