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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 19,870 | 19,930 | 19,830 | 19,910 | +140 | +0.7% | 201,613 |
| 2017/08/29 | 19,700 | 19,770 | 19,670 | 19,770 | -80 | -0.4% | 545,959 |
| 2017/08/28 | 19,880 | 19,910 | 19,800 | 19,850 | ±0 | ±0% | 185,906 |
| 2017/08/25 | 19,780 | 19,870 | 19,760 | 19,850 | +110 | +0.6% | 295,486 |
| 2017/08/24 | 19,750 | 19,820 | 19,730 | 19,740 | -80 | -0.4% | 181,973 |
| 2017/08/23 | 19,930 | 19,940 | 19,790 | 19,820 | +40 | +0.2% | 215,454 |
| 2017/08/22 | 19,750 | 19,820 | 19,740 | 19,780 | -10 | -0.1% | 245,477 |
| 2017/08/21 | 19,880 | 19,880 | 19,740 | 19,790 | -70 | -0.4% | 279,311 |
| 2017/08/18 | 19,860 | 19,930 | 19,810 | 19,860 | -220 | -1.1% | 417,447 |
| 2017/08/17 | 20,080 | 20,120 | 20,060 | 20,080 | -50 | -0.2% | 84,830 |
| 2017/08/16 | 20,120 | 20,160 | 20,110 | 20,130 | -30 | -0.1% | 100,719 |
| 2017/08/15 | 20,070 | 20,220 | 20,060 | 20,160 | +250 | +1.3% | 231,126 |
| 2017/08/14 | 19,950 | 19,980 | 19,880 | 19,910 | -200 | -1% | 366,308 |
| 2017/08/10 | 20,200 | 20,220 | 20,080 | 20,110 | -20 | -0.1% | 276,817 |
| 2017/08/09 | 20,320 | 20,320 | 20,050 | 20,130 | -250 | -1.2% | 808,015 |
| 2017/08/08 | 20,440 | 20,470 | 20,370 | 20,380 | -70 | -0.3% | 139,429 |
| 2017/08/07 | 20,460 | 20,480 | 20,430 | 20,450 | +110 | +0.5% | 127,330 |
| 2017/08/04 | 20,370 | 20,370 | 20,330 | 20,340 | -80 | -0.4% | 133,247 |
| 2017/08/03 | 20,450 | 20,470 | 20,390 | 20,420 | -70 | -0.3% | 147,560 |
| 2017/08/02 | 20,460 | 20,500 | 20,420 | 20,490 | +110 | +0.5% | 163,785 |
| 2017/08/01 | 20,330 | 20,390 | 20,320 | 20,380 | +60 | +0.3% | 105,487 |
| 2017/07/31 | 20,340 | 20,370 | 20,310 | 20,320 | -20 | -0.1% | 153,205 |
| 2017/07/28 | 20,430 | 20,430 | 20,320 | 20,340 | -120 | -0.6% | 217,143 |
| 2017/07/27 | 20,430 | 20,580 | 20,410 | 20,460 | +10 | ±0% | 222,077 |
| 2017/07/26 | 20,510 | 20,510 | 20,420 | 20,450 | +90 | +0.4% | 262,495 |
| 2017/07/25 | 20,360 | 20,430 | 20,330 | 20,360 | -10 | ±0% | 167,157 |
| 2017/07/24 | 20,370 | 20,390 | 20,290 | 20,370 | -130 | -0.6% | 288,971 |
| 2017/07/21 | 20,490 | 20,520 | 20,470 | 20,500 | -40 | -0.2% | 148,696 |
| 2017/07/20 | 20,430 | 20,550 | 20,420 | 20,540 | +120 | +0.6% | 256,901 |
| 2017/07/19 | 20,380 | 20,420 | 20,340 | 20,420 | +30 | +0.1% | 226,091 |
| 2017/07/18 | 20,460 | 20,470 | 20,330 | 20,390 | -140 | -0.7% | 239,666 |
| 2017/07/14 | 20,520 | 20,540 | 20,490 | 20,530 | +30 | +0.1% | 147,157 |
| 2017/07/13 | 20,560 | 20,580 | 20,460 | 20,500 | ±0 | ±0% | 173,613 |
| 2017/07/12 | 20,520 | 20,540 | 20,460 | 20,500 | -80 | -0.4% | 238,142 |
| 2017/07/11 | 20,470 | 20,600 | 20,470 | 20,580 | +90 | +0.4% | 142,863 |
| 2017/07/10 | 20,460 | 20,530 | 20,420 | 20,490 | +150 | +0.7% | 182,338 |
| 2017/07/07 | 20,280 | 20,380 | 20,250 | 20,340 | -60 | -0.3% | 450,842 |
| 2017/07/06 | 20,460 | 20,470 | 20,340 | 20,400 | -70 | -0.3% | 263,769 |
| 2017/07/05 | 20,420 | 20,480 | 20,290 | 20,470 | -240 | -1.2% | 394,798 |
| 2017/07/04 | 20,900 | 20,900 | 20,650 | 20,710 | -20 | -0.1% | 419,427 |
| 2017/07/03 | 20,720 | 20,780 | 20,710 | 20,730 | +10 | ±0% | 212,917 |
| 2017/06/30 | 20,710 | 20,730 | 20,630 | 20,720 | -180 | -0.9% | 854,374 |
| 2017/06/29 | 20,950 | 20,960 | 20,890 | 20,900 | +70 | +0.3% | 267,214 |
| 2017/06/28 | 20,830 | 20,910 | 20,800 | 20,830 | -50 | -0.2% | 183,836 |
| 2017/06/27 | 20,890 | 20,920 | 20,850 | 20,880 | +70 | +0.3% | 221,959 |
| 2017/06/26 | 20,780 | 20,860 | 20,770 | 20,810 | +20 | +0.1% | 92,964 |
| 2017/06/23 | 20,800 | 20,810 | 20,740 | 20,790 | +20 | +0.1% | 197,068 |
| 2017/06/22 | 20,800 | 20,850 | 20,760 | 20,770 | -20 | -0.1% | 120,997 |
| 2017/06/21 | 20,840 | 20,880 | 20,780 | 20,790 | -100 | -0.5% | 248,383 |
| 2017/06/20 | 20,890 | 20,990 | 20,890 | 20,890 | +150 | +0.7% | 454,082 |
1951～
2000
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
