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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 8,640 | 8,640 | 8,470 | 8,480 | -100 | -1.2% | 1,000,521 |
| 2011/10/04 | 8,530 | 8,590 | 8,480 | 8,580 | -70 | -0.8% | 374,743 |
| 2011/10/03 | 8,660 | 8,680 | 8,570 | 8,650 | -150 | -1.7% | 389,512 |
| 2011/09/30 | 8,830 | 8,870 | 8,770 | 8,800 | -30 | -0.3% | 1,027,120 |
| 2011/09/29 | 8,650 | 8,830 | 8,620 | 8,830 | +80 | +0.9% | 1,308,826 |
| 2011/09/28 | 8,720 | 8,780 | 8,710 | 8,750 | +50 | +0.6% | 347,718 |
| 2011/09/27 | 8,550 | 8,700 | 8,530 | 8,700 | +290 | +3.4% | 1,224,370 |
| 2011/09/26 | 8,600 | 8,610 | 8,410 | 8,410 | -230 | -2.7% | 1,341,460 |
| 2011/09/22 | 8,690 | 8,690 | 8,600 | 8,640 | -150 | -1.7% | 562,892 |
| 2011/09/21 | 8,770 | 8,820 | 8,760 | 8,790 | +20 | +0.2% | 346,069 |
| 2011/09/20 | 8,800 | 8,820 | 8,750 | 8,770 | -130 | -1.5% | 403,982 |
| 2011/09/16 | 8,840 | 8,920 | 8,830 | 8,900 | +190 | +2.2% | 838,938 |
| 2011/09/15 | 8,710 | 8,750 | 8,690 | 8,710 | +130 | +1.5% | 850,166 |
| 2011/09/14 | 8,690 | 8,720 | 8,540 | 8,580 | -110 | -1.3% | 803,358 |
| 2011/09/13 | 8,620 | 8,690 | 8,600 | 8,690 | +90 | +1% | 334,279 |
| 2011/09/12 | 8,600 | 8,630 | 8,570 | 8,600 | -180 | -2.1% | 489,044 |
| 2011/09/09 | 8,820 | 8,860 | 8,780 | 8,780 | -70 | -0.8% | 102,004 |
| 2011/09/08 | 8,910 | 8,930 | 8,800 | 8,850 | +20 | +0.2% | 237,787 |
| 2011/09/07 | 8,790 | 8,830 | 8,750 | 8,830 | +190 | +2.2% | 336,166 |
| 2011/09/06 | 8,740 | 8,760 | 8,640 | 8,640 | -190 | -2.2% | 452,751 |
| 2011/09/05 | 8,880 | 8,900 | 8,810 | 8,830 | -170 | -1.9% | 326,743 |
| 2011/09/02 | 9,040 | 9,070 | 8,960 | 9,000 | -110 | -1.2% | 361,333 |
| 2011/09/01 | 9,050 | 9,150 | 9,050 | 9,110 | +90 | +1% | 505,109 |
| 2011/08/31 | 8,990 | 9,020 | 8,960 | 9,020 | +10 | +0.1% | 200,633 |
| 2011/08/30 | 9,010 | 9,050 | 8,990 | 9,010 | +100 | +1.1% | 243,712 |
| 2011/08/29 | 8,860 | 8,980 | 8,800 | 8,910 | +50 | +0.6% | 336,675 |
| 2011/08/26 | 8,790 | 8,860 | 8,790 | 8,860 | +30 | +0.3% | 305,721 |
| 2011/08/25 | 8,800 | 8,900 | 8,790 | 8,830 | +110 | +1.3% | 558,916 |
| 2011/08/24 | 8,870 | 8,880 | 8,670 | 8,720 | -80 | -0.9% | 1,120,720 |
| 2011/08/23 | 8,740 | 8,800 | 8,680 | 8,800 | +130 | +1.5% | 555,129 |
| 2011/08/22 | 8,750 | 8,810 | 8,670 | 8,670 | -110 | -1.3% | 589,033 |
| 2011/08/19 | 8,810 | 8,850 | 8,760 | 8,780 | -210 | -2.3% | 879,129 |
| 2011/08/18 | 9,100 | 9,100 | 8,980 | 8,990 | -120 | -1.3% | 668,454 |
| 2011/08/17 | 9,080 | 9,140 | 9,050 | 9,110 | -30 | -0.3% | 620,452 |
| 2011/08/16 | 9,170 | 9,200 | 9,120 | 9,140 | +20 | +0.2% | 417,106 |
| 2011/08/15 | 9,130 | 9,170 | 9,080 | 9,120 | +120 | +1.3% | 219,635 |
| 2011/08/12 | 9,130 | 9,140 | 8,980 | 9,000 | -40 | -0.4% | 663,218 |
| 2011/08/11 | 8,860 | 9,040 | 8,860 | 9,040 | -20 | -0.2% | 1,229,178 |
| 2011/08/10 | 9,230 | 9,230 | 9,060 | 9,060 | ±0 | ±0% | 654,245 |
| 2011/08/09 | 8,840 | 9,060 | 8,710 | 9,060 | -130 | -1.4% | 2,170,891 |
| 2011/08/08 | 9,220 | 9,270 | 9,120 | 9,190 | -180 | -1.9% | 1,152,139 |
| 2011/08/05 | 9,340 | 9,400 | 9,310 | 9,370 | -350 | -3.6% | 1,446,836 |
| 2011/08/04 | 9,740 | 9,830 | 9,670 | 9,720 | +10 | +0.1% | 535,771 |
| 2011/08/03 | 9,740 | 9,740 | 9,660 | 9,710 | -190 | -1.9% | 1,057,471 |
| 2011/08/02 | 9,910 | 9,940 | 9,880 | 9,900 | -140 | -1.4% | 551,389 |
| 2011/08/01 | 9,980 | 10,090 | 9,980 | 10,040 | +140 | +1.4% | 408,341 |
| 2011/07/29 | 9,940 | 9,970 | 9,880 | 9,900 | -70 | -0.7% | 394,194 |
| 2011/07/28 | 9,990 | 10,000 | 9,910 | 9,970 | -120 | -1.2% | 576,929 |
| 2011/07/27 | 10,110 | 10,120 | 10,070 | 10,090 | -90 | -0.9% | 276,918 |
| 2011/07/26 | 10,150 | 10,190 | 10,100 | 10,180 | +60 | +0.6% | 438,094 |
3351～
3400
件表示中 / 3722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
