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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 9,860 | 9,890 | 9,750 | 9,760 | -20 | -0.2% | 530,328 |
| 2012/02/24 | 9,730 | 9,790 | 9,710 | 9,780 | +60 | +0.6% | 433,303 |
| 2012/02/23 | 9,700 | 9,750 | 9,650 | 9,720 | +20 | +0.2% | 255,844 |
| 2012/02/22 | 9,620 | 9,700 | 9,580 | 9,700 | +70 | +0.7% | 363,927 |
| 2012/02/21 | 9,600 | 9,660 | 9,580 | 9,630 | +20 | +0.2% | 275,294 |
| 2012/02/20 | 9,680 | 9,700 | 9,600 | 9,610 | +80 | +0.8% | 558,440 |
| 2012/02/17 | 9,540 | 9,570 | 9,510 | 9,530 | +170 | +1.8% | 466,189 |
| 2012/02/16 | 9,370 | 9,440 | 9,350 | 9,360 | -30 | -0.3% | 264,898 |
| 2012/02/15 | 9,240 | 9,450 | 9,240 | 9,390 | +210 | +2.3% | 804,884 |
| 2012/02/14 | 9,120 | 9,210 | 9,100 | 9,180 | +40 | +0.4% | 287,767 |
| 2012/02/13 | 9,080 | 9,150 | 9,070 | 9,140 | +40 | +0.4% | 145,720 |
| 2012/02/10 | 9,150 | 9,150 | 9,080 | 9,100 | -30 | -0.3% | 140,530 |
| 2012/02/09 | 9,120 | 9,150 | 9,070 | 9,130 | -10 | -0.1% | 283,116 |
| 2012/02/08 | 9,080 | 9,140 | 9,080 | 9,140 | +110 | +1.2% | 448,416 |
| 2012/02/07 | 9,040 | 9,060 | 9,010 | 9,030 | -30 | -0.3% | 183,383 |
| 2012/02/06 | 9,080 | 9,090 | 9,040 | 9,060 | +90 | +1% | 282,701 |
| 2012/02/03 | 8,970 | 9,000 | 8,950 | 8,970 | -40 | -0.4% | 166,422 |
| 2012/02/02 | 8,990 | 9,030 | 8,990 | 9,010 | +90 | +1% | 426,484 |
| 2012/02/01 | 8,910 | 8,960 | 8,910 | 8,920 | -30 | -0.3% | 402,351 |
| 2012/01/31 | 8,920 | 8,960 | 8,910 | 8,950 | +20 | +0.2% | 204,293 |
| 2012/01/30 | 8,940 | 8,970 | 8,900 | 8,930 | -40 | -0.4% | 215,530 |
| 2012/01/27 | 8,970 | 9,020 | 8,940 | 8,970 | -10 | -0.1% | 385,745 |
| 2012/01/26 | 9,010 | 9,030 | 8,960 | 8,980 | -30 | -0.3% | 247,339 |
| 2012/01/25 | 8,950 | 9,040 | 8,940 | 9,010 | +110 | +1.2% | 267,818 |
| 2012/01/24 | 8,930 | 8,950 | 8,890 | 8,900 | ±0 | ±0% | 133,725 |
| 2012/01/23 | 8,890 | 8,920 | 8,870 | 8,900 | +40 | +0.5% | 168,079 |
| 2012/01/20 | 8,860 | 8,920 | 8,850 | 8,860 | +90 | +1% | 604,198 |
| 2012/01/19 | 8,710 | 8,800 | 8,710 | 8,770 | +110 | +1.3% | 460,123 |
| 2012/01/18 | 8,590 | 8,730 | 8,570 | 8,660 | +60 | +0.7% | 213,576 |
| 2012/01/17 | 8,540 | 8,600 | 8,530 | 8,600 | +110 | +1.3% | 217,002 |
| 2012/01/16 | 8,530 | 8,530 | 8,470 | 8,490 | -140 | -1.6% | 290,006 |
| 2012/01/13 | 8,570 | 8,640 | 8,570 | 8,630 | +130 | +1.5% | 350,317 |
| 2012/01/12 | 8,540 | 8,550 | 8,490 | 8,500 | -50 | -0.6% | 79,026 |
| 2012/01/11 | 8,570 | 8,580 | 8,550 | 8,550 | +10 | +0.1% | 151,214 |
| 2012/01/10 | 8,530 | 8,570 | 8,530 | 8,540 | +30 | +0.4% | 245,405 |
| 2012/01/06 | 8,610 | 8,620 | 8,470 | 8,510 | -120 | -1.4% | 284,622 |
| 2012/01/05 | 8,620 | 8,640 | 8,600 | 8,630 | -30 | -0.3% | 220,179 |
| 2012/01/04 | 8,660 | 8,700 | 8,660 | 8,660 | +90 | +1.1% | 348,945 |
| 2011/12/30 | 8,560 | 8,580 | 8,540 | 8,570 | +40 | +0.5% | 130,307 |
| 2011/12/29 | 8,500 | 8,530 | 8,460 | 8,530 | -20 | -0.2% | 142,046 |
| 2011/12/28 | 8,560 | 8,590 | 8,540 | 8,550 | -40 | -0.5% | 113,704 |
| 2011/12/27 | 8,550 | 8,590 | 8,540 | 8,590 | -10 | -0.1% | 55,615 |
| 2011/12/26 | 8,650 | 8,650 | 8,590 | 8,600 | +100 | +1.2% | 588,518 |
| 2011/12/22 | 8,540 | 8,550 | 8,500 | 8,500 | -60 | -0.7% | 105,710 |
| 2011/12/21 | 8,570 | 8,590 | 8,550 | 8,560 | +90 | +1.1% | 224,963 |
| 2011/12/20 | 8,450 | 8,480 | 8,430 | 8,470 | +60 | +0.7% | 114,345 |
| 2011/12/19 | 8,490 | 8,490 | 8,390 | 8,410 | -130 | -1.5% | 287,883 |
| 2011/12/16 | 8,540 | 8,550 | 8,510 | 8,540 | +30 | +0.4% | 277,594 |
| 2011/12/15 | 8,540 | 8,560 | 8,490 | 8,510 | -130 | -1.5% | 415,495 |
| 2011/12/14 | 8,630 | 8,650 | 8,600 | 8,640 | -30 | -0.3% | 388,750 |
3301～
3350
件表示中 / 3768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
