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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 19,720 | 19,920 | 19,660 | 19,910 | +280 | +1.4% | 489,398 |
| 2017/02/28 | 19,720 | 19,770 | 19,630 | 19,630 | -30 | -0.2% | 206,494 |
| 2017/02/27 | 19,650 | 19,680 | 19,490 | 19,660 | -140 | -0.7% | 430,016 |
| 2017/02/24 | 19,750 | 19,890 | 19,710 | 19,800 | -70 | -0.4% | 215,524 |
| 2017/02/23 | 19,860 | 19,870 | 19,750 | 19,870 | +10 | +0.1% | 118,747 |
| 2017/02/22 | 19,930 | 19,930 | 19,820 | 19,860 | ±0 | ±0% | 131,029 |
| 2017/02/21 | 19,760 | 19,890 | 19,760 | 19,860 | +120 | +0.6% | 112,658 |
| 2017/02/20 | 19,670 | 19,760 | 19,600 | 19,740 | +10 | +0.1% | 196,105 |
| 2017/02/17 | 19,720 | 19,760 | 19,650 | 19,730 | -90 | -0.5% | 265,422 |
| 2017/02/16 | 19,910 | 19,920 | 19,750 | 19,820 | -100 | -0.5% | 348,707 |
| 2017/02/15 | 19,960 | 19,990 | 19,920 | 19,920 | +180 | +0.9% | 553,083 |
| 2017/02/14 | 19,980 | 19,990 | 19,720 | 19,740 | -220 | -1.1% | 385,408 |
| 2017/02/13 | 20,000 | 20,020 | 19,910 | 19,960 | +100 | +0.5% | 475,382 |
| 2017/02/10 | 19,730 | 19,890 | 19,690 | 19,860 | +470 | +2.4% | 582,789 |
| 2017/02/09 | 19,430 | 19,470 | 19,350 | 19,390 | -80 | -0.4% | 126,467 |
| 2017/02/08 | 19,420 | 19,490 | 19,350 | 19,470 | +70 | +0.4% | 130,284 |
| 2017/02/07 | 19,320 | 19,460 | 19,290 | 19,400 | -50 | -0.3% | 234,788 |
| 2017/02/06 | 19,580 | 19,590 | 19,390 | 19,450 | +50 | +0.3% | 269,708 |
| 2017/02/03 | 19,500 | 19,550 | 19,310 | 19,400 | -10 | -0.1% | 463,324 |
| 2017/02/02 | 19,660 | 19,660 | 19,350 | 19,410 | -230 | -1.2% | 641,040 |
| 2017/02/01 | 19,420 | 19,640 | 19,400 | 19,640 | +100 | +0.5% | 469,320 |
| 2017/01/31 | 19,610 | 19,680 | 19,520 | 19,540 | -320 | -1.6% | 572,642 |
| 2017/01/30 | 19,850 | 19,880 | 19,790 | 19,860 | -70 | -0.4% | 200,917 |
| 2017/01/27 | 19,960 | 19,980 | 19,890 | 19,930 | +60 | +0.3% | 406,369 |
| 2017/01/26 | 19,740 | 19,900 | 19,720 | 19,870 | +360 | +1.8% | 430,065 |
| 2017/01/25 | 19,570 | 19,630 | 19,460 | 19,510 | +220 | +1.1% | 871,864 |
| 2017/01/24 | 19,290 | 19,400 | 19,260 | 19,290 | -110 | -0.6% | 399,512 |
| 2017/01/23 | 19,450 | 19,520 | 19,360 | 19,400 | -230 | -1.2% | 437,368 |
| 2017/01/20 | 19,540 | 19,680 | 19,530 | 19,630 | +50 | +0.3% | 335,402 |
| 2017/01/19 | 19,550 | 19,620 | 19,470 | 19,580 | +180 | +0.9% | 308,724 |
| 2017/01/18 | 19,240 | 19,430 | 19,130 | 19,400 | +80 | +0.4% | 689,105 |
| 2017/01/17 | 19,560 | 19,560 | 19,310 | 19,320 | -290 | -1.5% | 658,995 |
| 2017/01/16 | 19,710 | 19,740 | 19,550 | 19,610 | -180 | -0.9% | 481,413 |
| 2017/01/13 | 19,660 | 19,790 | 19,650 | 19,790 | +150 | +0.8% | 372,166 |
| 2017/01/12 | 19,760 | 19,780 | 19,560 | 19,640 | -220 | -1.1% | 591,801 |
| 2017/01/11 | 19,860 | 19,890 | 19,830 | 19,860 | +40 | +0.2% | 351,023 |
| 2017/01/10 | 19,910 | 19,980 | 19,750 | 19,820 | -130 | -0.7% | 388,580 |
| 2017/01/06 | 19,850 | 19,980 | 19,830 | 19,950 | -70 | -0.3% | 474,555 |
| 2017/01/05 | 20,100 | 20,120 | 19,960 | 20,020 | -60 | -0.3% | 679,991 |
| 2017/01/04 | 19,790 | 20,100 | 19,780 | 20,080 | +500 | +2.6% | 749,647 |
| 2016/12/30 | 19,480 | 19,670 | 19,470 | 19,580 | -50 | -0.3% | 396,139 |
| 2016/12/29 | 19,810 | 19,810 | 19,580 | 19,630 | -290 | -1.5% | 486,844 |
| 2016/12/28 | 19,910 | 19,950 | 19,860 | 19,920 | +50 | +0.3% | 297,785 |
| 2016/12/27 | 19,840 | 19,960 | 19,830 | 19,870 | ±0 | ±0% | 234,988 |
| 2016/12/26 | 19,880 | 19,910 | 19,860 | 19,870 | -10 | -0.1% | 191,167 |
| 2016/12/22 | 19,890 | 19,890 | 19,800 | 19,880 | -40 | -0.2% | 348,621 |
| 2016/12/21 | 20,000 | 20,070 | 19,840 | 19,920 | -40 | -0.2% | 687,774 |
| 2016/12/20 | 19,840 | 19,990 | 19,830 | 19,960 | +90 | +0.5% | 453,711 |
| 2016/12/19 | 19,790 | 19,870 | 19,770 | 19,870 | +10 | +0.1% | 332,256 |
| 2016/12/16 | 19,890 | 19,920 | 19,820 | 19,860 | +120 | +0.6% | 541,953 |
2001～
2050
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
