ニッセイETFラッセル2000（600A）の時価総額の推移
2026/07/09～2026/11/11
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 11/11 | 1,873 | 1,874 | 1,858 | 1,863 | -0.59% | 1,205 | - | +1.91% |
| 11/10 | 1,844 | 1,874 | 1,844 | 1,874 | +2.74% | 7,008 | - | +2.57% |
| 11/09 | 1,783 | 1,828 | 1,783 | 1,824 | +3.75% | 1,134 | - | -0.11% |
| 11/06 | 1,762 | 1,777 | 1,758 | 1,758 | -6.44% | 812 | - | -3.78% |
| 11/05 | 1,882 | 1,883 | 1,861 | 1,879 | +1.57% | 1,781 | - | +2.68% |
| 11/04 | 1,847 | 1,859 | 1,826 | 1,850 | +0.11% | 4,048 | - | +1.2% |
| 11/02 | 1,816 | 1,857 | 1,816 | 1,848 | -0.43% | 179 | - | +1.15% |
| 10/30 | 1,863 | 1,873 | 1,849 | 1,856 | -0.48% | 256 | - | +1.53% |
| 10/29 | 1,845 | 1,865 | 1,845 | 1,865 | +1.14% | 424 | - | +2.08% |
| 10/28 | 1,849 | 1,857 | 1,834 | 1,844 | +0.99% | 232 | - | +0.88% |
| 10/27 | 1,826 | 1,836 | 1,814 | 1,826 | +1.56% | 10 | - | -0.11% |
| 10/26 | 1,823 | 1,823 | 1,798 | 1,798 | -0.61% | 48 | - | -1.69% |
| 10/23 | 1,820 | 1,820 | 1,792 | 1,809 | +1.34% | 105 | - | -1.2% |
| 10/22 | 1,829 | 1,829 | 1,785 | 1,785 | -1.98% | 84 | - | -2.57% |
| 10/21 | 1,823 | 1,828 | 1,787 | 1,821 | +2.13% | 608 | - | -0.76% |
| 10/20 | 1,813 | 1,813 | 1,783 | 1,783 | -0.11% | 299 | - | -2.94% |
| 10/19 | 1,781 | 1,798 | 1,781 | 1,785 | -1.98% | 931 | - | -2.99% |
| 10/16 | 1,829 | 1,829 | 1,808 | 1,821 | +1.79% | 9 | - | -1.25% |
| 10/15 | 1,797 | 1,797 | 1,756 | 1,789 | -1.87% | 484 | - | -3.19% |
| 10/14 | 1,843 | 1,843 | 1,817 | 1,823 | -0.76% | 649 | - | -1.62% |
| 10/13 | 1,853 | 1,853 | 1,830 | 1,837 | -0.11% | 180 | - | -1.08% |
| 10/09 | 1,834 | 1,839 | 1,831 | 1,839 | +1.66% | 433 | - | -1.13% |
| 10/08 | 1,842 | 1,842 | 1,809 | 1,809 | -2.22% | 444 | - | -3% |
| 10/07 | 1,870 | 1,870 | 1,840 | 1,850 | -0.48% | 230 | - | -1.12% |
| 10/06 | 1,884 | 1,884 | 1,858 | 1,859 | +0.81% | 149 | - | -0.91% |
| 10/05 | 1,884 | 1,884 | 1,843 | 1,844 | -0.16% | 156 | - | -1.97% |
| 10/02 | 1,860 | 1,860 | 1,834 | 1,847 | -0.11% | 78 | - | -2.07% |
| 10/01 | 1,834 | 1,849 | 1,825 | 1,849 | +1.32% | 769 | - | -2.22% |
| 09/30 | 1,850 | 1,850 | 1,825 | 1,825 | -0.11% | 269 | - | -3.8% |
| 09/29 | 1,874 | 1,874 | 1,827 | 1,827 | -0.38% | 326 | - | -3.94% |
| 09/28 | 1,855 | 1,855 | 1,834 | 1,834 | -1.66% | 199 | - | -3.93% |
| 09/25 | 1,881 | 1,881 | 1,852 | 1,865 | +0.7% | 78 | - | -2.61% |
| 09/24 | 1,875 | 1,875 | 1,852 | 1,852 | -1.38% | 158 | - | -3.59% |
| 09/18 | 1,840 | 1,878 | 1,840 | 1,878 | +1.62% | 48 | - | -2.54% |
| 09/17 | 1,870 | 1,870 | 1,848 | 1,848 | +0.22% | 17 | - | -4.35% |
| 09/16 | 1,835 | 1,844 | 1,835 | 1,844 | 0% | 1,533 | - | -4.85% |
| 09/15 | 1,867 | 1,867 | 1,842 | 1,844 | -0.54% | 52 | - | -5.14% |
| 09/14 | 1,846 | 1,854 | 1,840 | 1,854 | -0.05% | 229 | - | -4.92% |
| 09/11 | 1,848 | 1,860 | 1,847 | 1,855 | 0% | 44 | - | -5.07% |
| 09/10 | 1,873 | 1,873 | 1,850 | 1,855 | -1.28% | 593 | - | -5.31% |
| 09/09 | 1,879 | 1,884 | 1,876 | 1,879 | +0.05% | 198 | - | -4.33% |
| 09/08 | 1,908 | 1,908 | 1,877 | 1,878 | -1.83% | 518 | - | -4.52% |
| 09/07 | 1,936 | 1,938 | 1,913 | 1,913 | 0% | 26 | - | -2.79% |
| 09/04 | 1,931 | 1,931 | 1,907 | 1,913 | -0.73% | 606 | - | -2.89% |
| 09/03 | 1,947 | 1,955 | 1,927 | 1,927 | +0.21% | 32 | - | -2.33% |
| 09/02 | 1,952 | 1,955 | 1,923 | 1,923 | -1.49% | 325 | - | -2.68% |
| 09/01 | 1,959 | 1,959 | 1,952 | 1,952 | -0.36% | 203 | - | -1.36% |
| 08/31 | 1,977 | 1,977 | 1,957 | 1,959 | -1.36% | 422 | - | -1.11% |
| 08/28 | 2,008 | 2,009 | 1,980 | 1,986 | +0.66% | 155 | - | +0.2% |
| 08/27 | 1,981 | 2,004 | 1,971 | 1,973 | -0.1% | 119 | - | -0.45% |
| 08/26 | 2,004 | 2,004 | 1,974 | 1,975 | +0.05% | 111 | - | -0.4% |
| 08/25 | 1,991 | 2,009 | 1,967 | 1,974 | -0.3% | 303 | - | -0.5% |
| 08/24 | 2,009 | 2,009 | 1,978 | 1,980 | +0.46% | 235 | - | -0.2% |
| 08/21 | 1,987 | 2,011 | 1,969 | 1,971 | -0.95% | 851 | - | -0.76% |
| 08/20 | 1,977 | 2,001 | 1,977 | 1,990 | +0.25% | 342 | - | -0.05% |
| 08/19 | 2,010 | 2,010 | 1,979 | 1,985 | -1.05% | 359 | - | -1.29% |
| 08/18 | 2,016 | 2,016 | 2,006 | 2,006 | -0.25% | 269 | - | -0.55% |
| 08/17 | 2,003 | 2,014 | 2,003 | 2,011 | +0.4% | 291 | - | -0.35% |
| 08/14 | 2,017 | 2,017 | 2,003 | 2,003 | -0.15% | 81 | - | -0.84% |
| 08/13 | 2,000 | 2,012 | 2,000 | 2,006 | +0.75% | 704 | - | - |
| 08/12 | 1,999 | 1,999 | 1,986 | 1,991 | +0.1% | 1,364 | - | - |
| 08/10 | 1,990 | 1,990 | 1,989 | 1,989 | +1.27% | 31 | - | - |
| 08/07 | 1,985 | 1,985 | 1,963 | 1,964 | +0.05% | 15 | - | - |
| 08/06 | 1,988 | 1,988 | 1,958 | 1,963 | -1.11% | 2,131 | - | - |
| 08/05 | 1,983 | 1,996 | 1,979 | 1,985 | +1.79% | 2,677 | - | - |
| 08/04 | 1,930 | 1,983 | 1,930 | 1,950 | +1.83% | 42 | - | - |
| 08/03 | 1,949 | 1,949 | 1,877 | 1,915 | -2.64% | 1,050 | - | - |
| 07/31 | 2,000 | 2,000 | 1,959 | 1,967 | -0.76% | 4,374 | - | - |
| 07/30 | 1,991 | 2,001 | 1,970 | 1,982 | -0.5% | 32 | - | - |
| 07/29 | 2,009 | 2,009 | 1,980 | 1,992 | -0.7% | 149 | - | - |
| 07/28 | 2,009 | 2,009 | 1,997 | 2,006 | +0.2% | 28 | - | - |
| 07/27 | 2,000 | 2,003 | 1,992 | 2,002 | +0.5% | 199 | - | - |
| 07/24 | 1,980 | 1,992 | 1,962 | 1,992 | +0.61% | 532 | - | - |
| 07/23 | 2,000 | 2,001 | 1,975 | 1,980 | -1% | 740 | - | - |
| 07/22 | 2,020 | 2,020 | 1,980 | 2,000 | +0.6% | 319 | - | - |
| 07/21 | 1,990 | 2,022 | 1,980 | 1,988 | -0.1% | 494 | - | - |
| 07/17 | 2,015 | 2,015 | 1,988 | 1,990 | -1.58% | 2,078 | - | - |
| 07/16 | 2,050 | 2,050 | 2,015 | 2,022 | -3.48% | 2,819 | - | - |
| 07/15 | 2,738 | 2,738 | 2,020 | 2,095 | -15.8% | 14,288 | - | - |
| 07/14 | 2,190 | 2,488 | 2,141 | 2,488 | +16.21% | 636 | - | - |
| 07/13 | 1,981 | 2,350 | 1,974 | 2,141 | +5.73% | 4,535 | - | - |
| 07/10 | 2,066 | 2,287 | 2,000 | 2,025 | -1.98% | 7,731 | - | - |
| 07/09 | 2,050 | 2,066 | 2,050 | 2,066 | 0% | 4,813 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
