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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 836 | 846 | 834 | 846 | +14 | +1.7% | 1,714,230 |
2010/09/03 | 830 | 833 | 826 | 832 | +7 | +0.8% | 1,743,910 |
2010/09/02 | 832 | 833 | 819 | 825 | +8 | +1% | 2,518,110 |
2010/09/01 | 808 | 818 | 807 | 817 | +7 | +0.9% | 2,926,700 |
2010/08/31 | 823 | 826 | 809 | 810 | -25 | -3% | 4,615,380 |
2010/08/30 | 841 | 848 | 834 | 835 | +8 | +1% | 1,407,110 |
2010/08/27 | 811 | 829 | 810 | 827 | +10 | +1.2% | 990,330 |
2010/08/26 | 819 | 819 | 812 | 817 | +3 | +0.4% | 1,293,080 |
2010/08/25 | 818 | 822 | 810 | 814 | -9 | -1.1% | 1,722,810 |
2010/08/24 | 823 | 829 | 821 | 823 | -7 | -0.8% | 1,178,910 |
2010/08/23 | 832 | 836 | 829 | 830 | -6 | -0.7% | 947,310 |
2010/08/20 | 842 | 846 | 835 | 836 | -15 | -1.8% | 1,171,970 |
2010/08/19 | 842 | 851 | 842 | 851 | +10 | +1.2% | 900,790 |
2010/08/18 | 841 | 845 | 834 | 841 | +8 | +1% | 981,850 |
2010/08/17 | 827 | 835 | 827 | 833 | -2 | -0.2% | 1,014,210 |
2010/08/16 | 829 | 836 | 827 | 835 | -4 | -0.5% | 1,482,550 |
2010/08/13 | 831 | 840 | 830 | 839 | +4 | +0.5% | 886,980 |
2010/08/12 | 828 | 835 | 823 | 835 | -7 | -0.8% | 1,273,800 |
2010/08/11 | 852 | 853 | 840 | 842 | -20 | -2.3% | 1,242,890 |
2010/08/10 | 869 | 870 | 857 | 862 | -3 | -0.3% | 825,330 |
2010/08/09 | 862 | 865 | 859 | 865 | -4 | -0.5% | 717,300 |
2010/08/06 | 859 | 869 | 858 | 869 | +6 | +0.7% | 860,080 |
2010/08/05 | 864 | 867 | 858 | 863 | +12 | +1.4% | 1,227,210 |
2010/08/04 | 862 | 862 | 850 | 851 | -16 | -1.8% | 898,870 |
2010/08/03 | 868 | 872 | 862 | 867 | +8 | +0.9% | 908,520 |
2010/08/02 | 858 | 867 | 856 | 859 | ±0 | ±0% | 964,930 |
2010/07/30 | 866 | 866 | 854 | 859 | -10 | -1.2% | 1,159,220 |
2010/07/29 | 868 | 872 | 866 | 869 | -4 | -0.5% | 1,845,800 |
2010/07/28 | 863 | 874 | 863 | 873 | +21 | +2.5% | 1,209,320 |
2010/07/27 | 853 | 857 | 850 | 852 | -1 | -0.1% | 1,837,610 |
2010/07/26 | 858 | 859 | 852 | 853 | +4 | +0.5% | 1,389,950 |
2010/07/23 | 845 | 852 | 843 | 849 | +19 | +2.3% | 1,309,000 |
2010/07/22 | 830 | 835 | 829 | 830 | -7 | -0.8% | 1,316,500 |
2010/07/21 | 845 | 846 | 834 | 837 | ±0 | ±0% | 928,610 |
2010/07/20 | 834 | 845 | 833 | 837 | -11 | -1.3% | 2,153,590 |
2010/07/16 | 859 | 860 | 845 | 848 | -15 | -1.7% | 1,472,110 |
2010/07/15 | 873 | 873 | 863 | 863 | -15 | -1.7% | 1,197,270 |
2010/07/14 | 873 | 882 | 873 | 878 | +18 | +2.1% | 2,177,510 |
2010/07/13 | 868 | 871 | 859 | 860 | -6 | -0.7% | 1,404,580 |
2010/07/12 | 866 | 874 | 864 | 866 | -3 | -0.3% | 931,040 |
2010/07/09 | 872 | 872 | 865 | 869 | +1 | +0.1% | 1,772,190 |
2010/07/08 | 869 | 871 | 866 | 868 | +21 | +2.5% | 1,754,740 |
2010/07/07 | 856 | 856 | 843 | 847 | -24 | -2.8% | 2,039,120 |
2010/07/06 | 855 | 871 | 848 | 871 | +11 | +1.3% | 1,568,610 |
2010/07/05 | 856 | 864 | 855 | 860 | +5 | +0.6% | 1,829,140 |
2010/07/02 | 860 | 920 | 848 | 855 | +3 | +0.4% | 4,993,940 |
2010/07/01 | 855 | 859 | 849 | 852 | -11 | -1.3% | 3,552,980 |
2010/06/30 | 861 | 865 | 859 | 863 | -10 | -1.1% | 1,314,260 |
2010/06/29 | 887 | 889 | 873 | 873 | -11 | -1.2% | 1,032,550 |
2010/06/28 | 891 | 892 | 883 | 884 | -5 | -0.6% | 1,027,040 |
3351~
3400
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