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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 20,620 | 20,620 | 20,450 | 20,530 | -50 | -0.2% | 345,968 |
| 2015/04/24 | 20,680 | 20,700 | 20,560 | 20,580 | -180 | -0.9% | 362,832 |
| 2015/04/23 | 20,780 | 20,810 | 20,680 | 20,760 | +80 | +0.4% | 407,605 |
| 2015/04/22 | 20,550 | 20,700 | 20,530 | 20,680 | +220 | +1.1% | 778,851 |
| 2015/04/21 | 20,270 | 20,460 | 20,230 | 20,460 | +290 | +1.4% | 465,474 |
| 2015/04/20 | 20,090 | 20,280 | 20,030 | 20,170 | -50 | -0.2% | 356,353 |
| 2015/04/17 | 20,360 | 20,370 | 20,190 | 20,220 | -210 | -1% | 566,740 |
| 2015/04/16 | 20,400 | 20,450 | 20,290 | 20,430 | +20 | +0.1% | 461,289 |
| 2015/04/15 | 20,400 | 20,470 | 20,380 | 20,410 | -40 | -0.2% | 341,124 |
| 2015/04/14 | 20,370 | 20,480 | 20,370 | 20,450 | -10 | ±0% | 248,581 |
| 2015/04/13 | 20,510 | 20,540 | 20,370 | 20,460 | -30 | -0.1% | 280,818 |
| 2015/04/10 | 20,540 | 20,560 | 20,390 | 20,490 | +20 | +0.1% | 704,507 |
| 2015/04/09 | 20,390 | 20,500 | 20,370 | 20,470 | +140 | +0.7% | 543,950 |
| 2015/04/08 | 20,270 | 20,400 | 20,230 | 20,330 | +160 | +0.8% | 840,757 |
| 2015/04/07 | 20,070 | 20,220 | 20,040 | 20,170 | +250 | +1.3% | 825,248 |
| 2015/04/06 | 19,820 | 19,970 | 19,770 | 19,920 | -50 | -0.3% | 314,569 |
| 2015/04/03 | 19,850 | 19,970 | 19,830 | 19,970 | +130 | +0.7% | 386,648 |
| 2015/04/02 | 19,650 | 19,960 | 19,640 | 19,840 | +250 | +1.3% | 818,907 |
| 2015/04/01 | 19,720 | 19,740 | 19,450 | 19,590 | -220 | -1.1% | 1,582,151 |
| 2015/03/31 | 20,130 | 20,150 | 19,800 | 19,810 | -150 | -0.8% | 493,713 |
| 2015/03/30 | 19,830 | 20,020 | 19,760 | 19,960 | +140 | +0.7% | 430,275 |
| 2015/03/27 | 19,920 | 20,150 | 19,620 | 19,820 | -90 | -0.5% | 981,565 |
| 2015/03/26 | 20,060 | 20,070 | 19,830 | 19,910 | -290 | -1.4% | 718,121 |
| 2015/03/25 | 20,170 | 20,220 | 19,970 | 20,200 | +40 | +0.2% | 410,174 |
| 2015/03/24 | 20,160 | 20,210 | 20,080 | 20,160 | -50 | -0.2% | 381,376 |
| 2015/03/23 | 20,090 | 20,220 | 20,070 | 20,210 | +210 | +1.1% | 379,955 |
| 2015/03/20 | 19,940 | 20,000 | 19,840 | 20,000 | +70 | +0.4% | 474,393 |
| 2015/03/19 | 19,930 | 20,000 | 19,740 | 19,930 | -60 | -0.3% | 754,173 |
| 2015/03/18 | 19,850 | 20,000 | 19,820 | 19,990 | +100 | +0.5% | 451,918 |
| 2015/03/17 | 19,830 | 19,920 | 19,800 | 19,890 | +220 | +1.1% | 474,841 |
| 2015/03/16 | 19,660 | 19,780 | 19,640 | 19,670 | -10 | -0.1% | 434,711 |
| 2015/03/13 | 19,560 | 19,750 | 19,530 | 19,680 | +280 | +1.4% | 1,212,897 |
| 2015/03/12 | 19,200 | 19,430 | 19,180 | 19,400 | +260 | +1.4% | 515,589 |
| 2015/03/11 | 18,990 | 19,250 | 18,980 | 19,140 | +60 | +0.3% | 526,288 |
| 2015/03/10 | 19,320 | 19,340 | 18,980 | 19,080 | -140 | -0.7% | 730,024 |
| 2015/03/09 | 19,300 | 19,310 | 19,150 | 19,220 | -170 | -0.9% | 786,307 |
| 2015/03/06 | 19,240 | 19,400 | 19,230 | 19,390 | +220 | +1.1% | 559,240 |
| 2015/03/05 | 19,090 | 19,180 | 19,060 | 19,170 | +50 | +0.3% | 339,659 |
| 2015/03/04 | 19,130 | 19,150 | 19,000 | 19,120 | -110 | -0.6% | 306,481 |
| 2015/03/03 | 19,330 | 19,330 | 19,140 | 19,230 | +10 | +0.1% | 443,600 |
| 2015/03/02 | 19,280 | 19,400 | 19,190 | 19,220 | ±0 | ±0% | 621,616 |
| 2015/02/27 | 19,260 | 19,280 | 19,130 | 19,220 | +10 | +0.1% | 363,266 |
| 2015/02/26 | 19,000 | 19,210 | 19,000 | 19,210 | +210 | +1.1% | 609,106 |
| 2015/02/25 | 19,040 | 19,060 | 18,960 | 19,000 | +10 | +0.1% | 278,318 |
| 2015/02/24 | 18,870 | 19,010 | 18,830 | 18,990 | +120 | +0.6% | 467,986 |
| 2015/02/23 | 18,890 | 18,910 | 18,800 | 18,870 | +150 | +0.8% | 563,551 |
| 2015/02/20 | 18,710 | 18,760 | 18,690 | 18,720 | +70 | +0.4% | 516,544 |
| 2015/02/19 | 18,620 | 18,720 | 18,620 | 18,650 | +70 | +0.4% | 425,594 |
| 2015/02/18 | 18,480 | 18,600 | 18,470 | 18,580 | +200 | +1.1% | 520,849 |
| 2015/02/17 | 18,330 | 18,400 | 18,280 | 18,380 | -10 | -0.1% | 323,122 |
2451～
2500
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
