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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 23,220 | 23,230 | 22,970 | 22,970 | -330 | -1.4% | 377,068 |
| 2017/11/10 | 23,190 | 23,330 | 23,110 | 23,300 | -170 | -0.7% | 640,840 |
| 2017/11/09 | 23,620 | 24,010 | 23,120 | 23,470 | -70 | -0.3% | 1,250,530 |
| 2017/11/08 | 23,450 | 23,540 | 23,370 | 23,540 | -20 | -0.1% | 254,372 |
| 2017/11/07 | 23,120 | 23,570 | 23,120 | 23,560 | +420 | +1.8% | 446,572 |
| 2017/11/06 | 23,220 | 23,260 | 23,030 | 23,140 | ±0 | ±0% | 360,529 |
| 2017/11/02 | 23,110 | 23,140 | 23,000 | 23,140 | +130 | +0.6% | 302,266 |
| 2017/11/01 | 22,770 | 23,060 | 22,760 | 23,010 | +430 | +1.9% | 514,845 |
| 2017/10/31 | 22,440 | 22,610 | 22,410 | 22,580 | -10 | ±0% | 280,303 |
| 2017/10/30 | 22,610 | 22,670 | 22,490 | 22,590 | ±0 | ±0% | 401,165 |
| 2017/10/27 | 22,440 | 22,610 | 22,390 | 22,590 | +270 | +1.2% | 236,903 |
| 2017/10/26 | 22,280 | 22,370 | 22,270 | 22,320 | +20 | +0.1% | 175,008 |
| 2017/10/25 | 22,480 | 22,500 | 22,220 | 22,300 | -70 | -0.3% | 268,138 |
| 2017/10/24 | 22,220 | 22,380 | 22,210 | 22,370 | +110 | +0.5% | 231,632 |
| 2017/10/23 | 22,310 | 22,310 | 22,190 | 22,260 | +250 | +1.1% | 265,037 |
| 2017/10/20 | 21,940 | 22,060 | 21,920 | 22,010 | +10 | ±0% | 267,679 |
| 2017/10/19 | 22,040 | 22,080 | 21,950 | 22,000 | +60 | +0.3% | 475,802 |
| 2017/10/18 | 21,930 | 21,970 | 21,870 | 21,940 | +40 | +0.2% | 185,699 |
| 2017/10/17 | 21,920 | 21,960 | 21,790 | 21,900 | +70 | +0.3% | 359,294 |
| 2017/10/16 | 21,790 | 21,920 | 21,750 | 21,830 | +110 | +0.5% | 375,544 |
| 2017/10/13 | 21,500 | 21,780 | 21,480 | 21,720 | +230 | +1.1% | 451,997 |
| 2017/10/12 | 21,510 | 21,540 | 21,470 | 21,490 | +50 | +0.2% | 183,280 |
| 2017/10/11 | 21,350 | 21,450 | 21,340 | 21,440 | +70 | +0.3% | 316,874 |
| 2017/10/10 | 21,210 | 21,380 | 21,210 | 21,370 | +120 | +0.6% | 358,462 |
| 2017/10/06 | 21,270 | 21,270 | 21,210 | 21,250 | +80 | +0.4% | 162,078 |
| 2017/10/05 | 21,190 | 21,200 | 21,150 | 21,170 | ±0 | ±0% | 228,720 |
| 2017/10/04 | 21,190 | 21,230 | 21,130 | 21,170 | +20 | +0.1% | 300,058 |
| 2017/10/03 | 21,000 | 21,170 | 20,980 | 21,150 | +210 | +1% | 662,431 |
| 2017/10/02 | 20,940 | 20,940 | 20,890 | 20,940 | +70 | +0.3% | 151,521 |
| 2017/09/29 | 20,840 | 20,900 | 20,820 | 20,870 | -50 | -0.2% | 252,187 |
| 2017/09/28 | 20,930 | 20,940 | 20,840 | 20,920 | +100 | +0.5% | 321,985 |
| 2017/09/27 | 20,790 | 20,820 | 20,750 | 20,820 | +110 | +0.5% | 183,339 |
| 2017/09/26 | 20,750 | 20,790 | 20,700 | 20,710 | -80 | -0.4% | 228,591 |
| 2017/09/25 | 20,830 | 20,860 | 20,770 | 20,790 | +90 | +0.4% | 184,981 |
| 2017/09/22 | 20,790 | 20,820 | 20,660 | 20,700 | -60 | -0.3% | 229,822 |
| 2017/09/21 | 20,870 | 20,900 | 20,740 | 20,760 | +50 | +0.2% | 487,162 |
| 2017/09/20 | 20,700 | 20,750 | 20,660 | 20,710 | +20 | +0.1% | 213,978 |
| 2017/09/19 | 20,530 | 20,720 | 20,530 | 20,690 | +380 | +1.9% | 816,739 |
| 2017/09/15 | 20,170 | 20,340 | 20,170 | 20,310 | +90 | +0.4% | 198,237 |
| 2017/09/14 | 20,270 | 20,320 | 20,190 | 20,220 | -40 | -0.2% | 187,868 |
| 2017/09/13 | 20,270 | 20,290 | 20,240 | 20,260 | +90 | +0.4% | 188,481 |
| 2017/09/12 | 20,120 | 20,190 | 20,100 | 20,170 | +230 | +1.2% | 311,385 |
| 2017/09/11 | 19,840 | 19,960 | 19,820 | 19,940 | +280 | +1.4% | 166,988 |
| 2017/09/08 | 19,740 | 19,750 | 19,620 | 19,660 | -130 | -0.7% | 147,822 |
| 2017/09/07 | 19,830 | 19,870 | 19,760 | 19,790 | +30 | +0.2% | 205,111 |
| 2017/09/06 | 19,690 | 19,760 | 19,650 | 19,760 | -30 | -0.2% | 97,510 |
| 2017/09/05 | 19,950 | 19,950 | 19,750 | 19,790 | -110 | -0.6% | 210,249 |
| 2017/09/04 | 20,000 | 20,020 | 19,880 | 19,900 | -190 | -0.9% | 205,416 |
| 2017/09/01 | 20,130 | 20,130 | 20,020 | 20,090 | +40 | +0.2% | 236,016 |
| 2017/08/31 | 19,980 | 20,090 | 19,970 | 20,050 | +140 | +0.7% | 196,888 |
1901～
1950
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
