NEXT FUNDS TOPIX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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 951 | 956 | 949 | 950 | +10 | +1.1% | 2,687,550 |
2011/02/03 | 941 | 944 | 940 | 940 | -5 | -0.5% | 2,434,500 |
2011/02/02 | 935 | 947 | 935 | 945 | +19 | +2.1% | 3,899,820 |
2011/02/01 | 927 | 931 | 925 | 926 | ±0 | ±0% | 1,215,410 |
2011/01/31 | 921 | 927 | 918 | 926 | -9 | -1% | 2,636,330 |
2011/01/28 | 943 | 944 | 931 | 935 | -10 | -1.1% | 5,495,050 |
2011/01/27 | 942 | 946 | 938 | 945 | +7 | +0.7% | 2,934,310 |
2011/01/26 | 942 | 942 | 937 | 938 | -7 | -0.7% | 2,696,800 |
2011/01/25 | 936 | 946 | 934 | 945 | +12 | +1.3% | 5,449,810 |
2011/01/24 | 928 | 933 | 924 | 933 | +9 | +1% | 3,450,080 |
2011/01/21 | 944 | 945 | 923 | 924 | -19 | -2% | 5,449,890 |
2011/01/20 | 945 | 948 | 941 | 943 | -9 | -0.9% | 2,744,020 |
2011/01/19 | 949 | 953 | 947 | 952 | +6 | +0.6% | 4,082,720 |
2011/01/18 | 943 | 950 | 940 | 946 | +2 | +0.2% | 2,601,750 |
2011/01/17 | 949 | 951 | 942 | 944 | ±0 | ±0% | 1,931,900 |
2011/01/14 | 953 | 953 | 944 | 944 | -9 | -0.9% | 4,317,190 |
2011/01/13 | 953 | 954 | 949 | 953 | +11 | +1.2% | 3,784,210 |
2011/01/12 | 945 | 950 | 942 | 942 | ±0 | ±0% | 4,443,690 |
2011/01/11 | 937 | 944 | 937 | 942 | +3 | +0.3% | 3,714,630 |
2011/01/07 | 939 | 943 | 938 | 939 | ±0 | ±0% | 3,740,710 |
2011/01/06 | 938 | 940 | 935 | 939 | +13 | +1.4% | 3,082,210 |
2011/01/05 | 926 | 929 | 923 | 926 | ±0 | ±0% | 2,894,600 |
2011/01/04 | 924 | 928 | 922 | 926 | +13 | +1.4% | 3,034,790 |
2010/12/30 | 923 | 923 | 911 | 913 | -9 | -1% | 6,293,820 |
2010/12/29 | 916 | 923 | 916 | 922 | +4 | +0.4% | 2,307,830 |
2010/12/28 | 919 | 921 | 917 | 918 | -2 | -0.2% | 2,404,270 |
2010/12/27 | 918 | 921 | 916 | 920 | +5 | +0.5% | 2,073,720 |
2010/12/24 | 918 | 919 | 914 | 915 | -5 | -0.5% | 1,705,800 |
2010/12/22 | 920 | 924 | 917 | 920 | -1 | -0.1% | 2,922,230 |
2010/12/21 | 919 | 923 | 916 | 921 | +8 | +0.9% | 4,044,680 |
2010/12/20 | 917 | 920 | 909 | 913 | -5 | -0.5% | 1,725,020 |
2010/12/17 | 918 | 921 | 916 | 918 | ±0 | ±0% | 3,004,740 |
2010/12/16 | 916 | 922 | 914 | 918 | +1 | +0.1% | 5,324,990 |
2010/12/15 | 920 | 920 | 914 | 917 | +1 | +0.1% | 3,059,120 |
2010/12/14 | 911 | 916 | 910 | 916 | +5 | +0.5% | 4,720,750 |
2010/12/13 | 903 | 911 | 900 | 911 | +7 | +0.8% | 1,760,530 |
2010/12/10 | 905 | 909 | 901 | 904 | -1 | -0.1% | 2,684,940 |
2010/12/09 | 903 | 906 | 901 | 905 | +5 | +0.6% | 2,966,350 |
2010/12/08 | 896 | 900 | 894 | 900 | +10 | +1.1% | 2,338,360 |
2010/12/07 | 894 | 895 | 889 | 890 | -4 | -0.4% | 5,394,690 |
2010/12/06 | 893 | 896 | 892 | 894 | +2 | +0.2% | 5,503,200 |
2010/12/03 | 898 | 899 | 890 | 892 | +3 | +0.3% | 5,677,510 |
2010/12/02 | 893 | 896 | 889 | 889 | +9 | +1% | 2,787,800 |
2010/12/01 | 874 | 880 | 872 | 880 | +4 | +0.5% | 1,833,620 |
2010/11/30 | 885 | 888 | 876 | 876 | -10 | -1.1% | 5,986,200 |
2010/11/29 | 884 | 891 | 882 | 886 | +7 | +0.8% | 1,738,120 |
2010/11/26 | 884 | 888 | 879 | 879 | -5 | -0.6% | 6,073,860 |
2010/11/25 | 887 | 888 | 880 | 884 | +4 | +0.5% | 8,502,670 |
2010/11/24 | 880 | 884 | 872 | 880 | -10 | -1.1% | 11,244,150 |
2010/11/22 | 893 | 893 | 887 | 890 | +6 | +0.7% | 8,268,970 |
3251~
3300
件表示中 / 3458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