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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 20,590 | 20,660 | 20,520 | 20,580 | +70 | +0.3% | 310,755 |
| 2017/05/15 | 20,410 | 20,520 | 20,400 | 20,510 | -20 | -0.1% | 202,474 |
| 2017/05/12 | 20,560 | 20,600 | 20,450 | 20,530 | -90 | -0.4% | 279,902 |
| 2017/05/11 | 20,610 | 20,650 | 20,550 | 20,620 | +50 | +0.2% | 463,961 |
| 2017/05/10 | 20,540 | 20,600 | 20,510 | 20,570 | +80 | +0.4% | 261,704 |
| 2017/05/09 | 20,560 | 20,580 | 20,490 | 20,490 | -50 | -0.2% | 568,276 |
| 2017/05/08 | 20,370 | 20,590 | 20,350 | 20,540 | +470 | +2.3% | 1,563,967 |
| 2017/05/02 | 19,970 | 20,100 | 19,970 | 20,070 | +140 | +0.7% | 440,566 |
| 2017/05/01 | 19,840 | 19,940 | 19,840 | 19,930 | +100 | +0.5% | 291,767 |
| 2017/04/28 | 19,870 | 19,890 | 19,780 | 19,830 | -40 | -0.2% | 249,026 |
| 2017/04/27 | 19,840 | 19,900 | 19,830 | 19,870 | -30 | -0.2% | 332,490 |
| 2017/04/26 | 19,810 | 19,910 | 19,790 | 19,900 | +200 | +1% | 639,991 |
| 2017/04/25 | 19,480 | 19,730 | 19,470 | 19,700 | +210 | +1.1% | 515,455 |
| 2017/04/24 | 19,520 | 19,540 | 19,450 | 19,490 | +250 | +1.3% | 334,906 |
| 2017/04/21 | 19,190 | 19,250 | 19,140 | 19,240 | +190 | +1% | 203,494 |
| 2017/04/20 | 19,060 | 19,120 | 19,020 | 19,050 | ±0 | ±0% | 269,212 |
| 2017/04/19 | 18,940 | 19,070 | 18,920 | 19,050 | +30 | +0.2% | 190,012 |
| 2017/04/18 | 19,100 | 19,160 | 18,960 | 19,020 | +50 | +0.3% | 224,464 |
| 2017/04/17 | 18,840 | 18,970 | 18,820 | 18,970 | +50 | +0.3% | 222,178 |
| 2017/04/14 | 18,960 | 19,020 | 18,880 | 18,920 | -130 | -0.7% | 253,051 |
| 2017/04/13 | 19,000 | 19,070 | 18,910 | 19,050 | -110 | -0.6% | 483,662 |
| 2017/04/12 | 19,200 | 19,210 | 19,070 | 19,160 | -190 | -1% | 676,253 |
| 2017/04/11 | 19,310 | 19,390 | 19,270 | 19,350 | -80 | -0.4% | 259,776 |
| 2017/04/10 | 19,410 | 19,470 | 19,380 | 19,430 | +130 | +0.7% | 155,039 |
| 2017/04/07 | 19,360 | 19,390 | 19,120 | 19,300 | +80 | +0.4% | 546,985 |
| 2017/04/06 | 19,380 | 19,420 | 19,140 | 19,220 | -270 | -1.4% | 735,664 |
| 2017/04/05 | 19,510 | 19,560 | 19,390 | 19,490 | +70 | +0.4% | 183,509 |
| 2017/04/04 | 19,550 | 19,570 | 19,320 | 19,420 | -190 | -1% | 725,894 |
| 2017/04/03 | 19,590 | 19,700 | 19,540 | 19,610 | +70 | +0.4% | 251,244 |
| 2017/03/31 | 19,800 | 19,840 | 19,540 | 19,540 | -130 | -0.7% | 285,737 |
| 2017/03/30 | 19,800 | 19,840 | 19,660 | 19,670 | -170 | -0.9% | 236,417 |
| 2017/03/29 | 19,840 | 19,880 | 19,780 | 19,840 | +170 | +0.9% | 411,027 |
| 2017/03/28 | 19,630 | 19,690 | 19,590 | 19,670 | +190 | +1% | 248,911 |
| 2017/03/27 | 19,550 | 19,590 | 19,420 | 19,480 | -270 | -1.4% | 389,517 |
| 2017/03/24 | 19,590 | 19,800 | 19,550 | 19,750 | +150 | +0.8% | 244,674 |
| 2017/03/23 | 19,570 | 19,610 | 19,460 | 19,600 | +50 | +0.3% | 427,558 |
| 2017/03/22 | 19,590 | 19,680 | 19,520 | 19,550 | -410 | -2.1% | 766,335 |
| 2017/03/21 | 19,920 | 20,000 | 19,840 | 19,960 | -60 | -0.3% | 348,375 |
| 2017/03/17 | 20,010 | 20,050 | 19,990 | 20,020 | -70 | -0.3% | 133,967 |
| 2017/03/16 | 19,960 | 20,130 | 19,950 | 20,090 | ±0 | ±0% | 312,676 |
| 2017/03/15 | 20,040 | 20,090 | 20,000 | 20,090 | -20 | -0.1% | 134,347 |
| 2017/03/14 | 20,150 | 20,150 | 20,100 | 20,110 | -20 | -0.1% | 214,476 |
| 2017/03/13 | 20,040 | 20,170 | 20,040 | 20,130 | +20 | +0.1% | 284,734 |
| 2017/03/10 | 20,000 | 20,130 | 19,950 | 20,110 | +290 | +1.5% | 499,861 |
| 2017/03/09 | 19,860 | 19,860 | 19,770 | 19,820 | +60 | +0.3% | 118,394 |
| 2017/03/08 | 19,820 | 19,840 | 19,690 | 19,760 | -80 | -0.4% | 277,833 |
| 2017/03/07 | 19,830 | 19,880 | 19,820 | 19,840 | -50 | -0.3% | 145,979 |
| 2017/03/06 | 19,920 | 19,920 | 19,840 | 19,890 | -90 | -0.5% | 129,342 |
| 2017/03/03 | 20,060 | 20,090 | 19,890 | 19,980 | -80 | -0.4% | 298,779 |
| 2017/03/02 | 20,150 | 20,180 | 20,060 | 20,060 | +150 | +0.8% | 1,183,536 |
1951～
2000
件表示中 / 3696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
