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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 8,830 | 8,840 | 8,760 | 8,780 | ±0 | ±0% | 175,850 |
| 2012/06/14 | 8,730 | 8,800 | 8,730 | 8,780 | -10 | -0.1% | 73,781 |
| 2012/06/13 | 8,790 | 8,830 | 8,760 | 8,790 | +40 | +0.5% | 74,352 |
| 2012/06/12 | 8,670 | 8,790 | 8,660 | 8,750 | -80 | -0.9% | 272,897 |
| 2012/06/11 | 8,820 | 8,870 | 8,800 | 8,830 | +180 | +2.1% | 609,818 |
| 2012/06/08 | 8,840 | 8,840 | 8,630 | 8,650 | -180 | -2% | 216,281 |
| 2012/06/07 | 8,880 | 8,880 | 8,810 | 8,830 | +80 | +0.9% | 171,294 |
| 2012/06/06 | 8,660 | 8,760 | 8,620 | 8,750 | +140 | +1.6% | 231,659 |
| 2012/06/05 | 8,540 | 8,610 | 8,510 | 8,610 | +110 | +1.3% | 195,978 |
| 2012/06/04 | 8,490 | 8,500 | 8,440 | 8,500 | -140 | -1.6% | 411,789 |
| 2012/06/01 | 8,680 | 8,700 | 8,630 | 8,640 | -100 | -1.1% | 304,237 |
| 2012/05/31 | 8,710 | 8,750 | 8,660 | 8,740 | -90 | -1% | 228,979 |
| 2012/05/30 | 8,860 | 8,870 | 8,780 | 8,830 | -40 | -0.5% | 323,859 |
| 2012/05/29 | 8,790 | 8,870 | 8,730 | 8,870 | +70 | +0.8% | 230,348 |
| 2012/05/28 | 8,810 | 8,830 | 8,780 | 8,800 | +10 | +0.1% | 101,168 |
| 2012/05/25 | 8,820 | 8,830 | 8,760 | 8,790 | +10 | +0.1% | 127,677 |
| 2012/05/24 | 8,770 | 8,820 | 8,710 | 8,780 | -10 | -0.1% | 364,072 |
| 2012/05/23 | 8,920 | 8,930 | 8,750 | 8,790 | -160 | -1.8% | 305,842 |
| 2012/05/22 | 8,940 | 8,960 | 8,910 | 8,950 | +100 | +1.1% | 123,511 |
| 2012/05/21 | 8,830 | 8,890 | 8,820 | 8,850 | +20 | +0.2% | 122,748 |
| 2012/05/18 | 8,930 | 8,930 | 8,800 | 8,830 | -250 | -2.8% | 605,713 |
| 2012/05/17 | 9,020 | 9,100 | 8,980 | 9,080 | +100 | +1.1% | 198,298 |
| 2012/05/16 | 9,100 | 9,110 | 8,980 | 8,980 | -170 | -1.9% | 342,568 |
| 2012/05/15 | 9,120 | 9,150 | 9,070 | 9,150 | -50 | -0.5% | 348,361 |
| 2012/05/14 | 9,210 | 9,250 | 9,170 | 9,200 | +40 | +0.4% | 106,831 |
| 2012/05/11 | 9,240 | 9,280 | 9,150 | 9,160 | -110 | -1.2% | 377,078 |
| 2012/05/10 | 9,230 | 9,300 | 9,210 | 9,270 | -10 | -0.1% | 362,589 |
| 2012/05/09 | 9,330 | 9,330 | 9,250 | 9,280 | -120 | -1.3% | 573,827 |
| 2012/05/08 | 9,420 | 9,440 | 9,390 | 9,400 | +60 | +0.6% | 181,043 |
| 2012/05/07 | 9,370 | 9,400 | 9,330 | 9,340 | -270 | -2.8% | 642,550 |
| 2012/05/02 | 9,620 | 9,650 | 9,580 | 9,610 | +40 | +0.4% | 159,940 |
| 2012/05/01 | 9,680 | 9,700 | 9,560 | 9,570 | -180 | -1.8% | 375,159 |
| 2012/04/27 | 9,800 | 9,930 | 9,700 | 9,750 | -30 | -0.3% | 551,748 |
| 2012/04/26 | 9,860 | 9,870 | 9,760 | 9,780 | ±0 | ±0% | 267,638 |
| 2012/04/25 | 9,800 | 9,820 | 9,760 | 9,780 | +70 | +0.7% | 225,591 |
| 2012/04/24 | 9,710 | 9,740 | 9,650 | 9,710 | -70 | -0.7% | 286,643 |
| 2012/04/23 | 9,820 | 9,880 | 9,740 | 9,780 | -10 | -0.1% | 104,556 |
| 2012/04/20 | 9,810 | 9,820 | 9,760 | 9,790 | -40 | -0.4% | 99,565 |
| 2012/04/19 | 9,830 | 9,850 | 9,800 | 9,830 | -60 | -0.6% | 153,945 |
| 2012/04/18 | 9,850 | 9,920 | 9,830 | 9,890 | +210 | +2.2% | 325,163 |
| 2012/04/17 | 9,710 | 9,750 | 9,680 | 9,680 | -20 | -0.2% | 205,117 |
| 2012/04/16 | 9,740 | 9,760 | 9,690 | 9,700 | -180 | -1.8% | 282,512 |
| 2012/04/13 | 9,880 | 9,930 | 9,850 | 9,880 | +120 | +1.2% | 447,631 |
| 2012/04/12 | 9,720 | 9,780 | 9,680 | 9,760 | +70 | +0.7% | 328,542 |
| 2012/04/11 | 9,620 | 9,730 | 9,610 | 9,690 | -80 | -0.8% | 630,158 |
| 2012/04/10 | 9,810 | 9,890 | 9,740 | 9,770 | -20 | -0.2% | 419,757 |
| 2012/04/09 | 9,780 | 9,850 | 9,770 | 9,790 | -110 | -1.1% | 430,618 |
| 2012/04/06 | 9,940 | 9,980 | 9,890 | 9,900 | -110 | -1.1% | 262,214 |
| 2012/04/05 | 9,990 | 10,050 | 9,920 | 10,010 | -40 | -0.4% | 460,663 |
| 2012/04/04 | 10,300 | 10,310 | 10,050 | 10,050 | -250 | -2.4% | 710,886 |
3151～
3200
件表示中 / 3693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
