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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 33,550 | 33,710 | 33,470 | 33,630 | +400 | +1.2% | 168,228 |
2023/07/21 | 33,180 | 33,380 | 32,980 | 33,230 | -140 | -0.4% | 250,890 |
2023/07/20 | 33,720 | 33,770 | 33,370 | 33,370 | -420 | -1.2% | 226,222 |
2023/07/19 | 33,760 | 33,800 | 33,590 | 33,790 | +380 | +1.1% | 211,121 |
2023/07/18 | 33,350 | 33,630 | 33,230 | 33,410 | +70 | +0.2% | 246,054 |
2023/07/14 | 33,740 | 33,740 | 33,130 | 33,340 | -10 | ±0% | 428,079 |
2023/07/13 | 33,020 | 33,400 | 32,850 | 33,350 | +510 | +1.6% | 287,503 |
2023/07/12 | 33,240 | 33,240 | 32,680 | 32,840 | -290 | -0.9% | 553,651 |
2023/07/11 | 33,360 | 33,410 | 32,970 | 33,130 | -10 | ±0% | 265,870 |
2023/07/10 | 33,330 | 33,500 | 32,970 | 33,140 | -240 | -0.7% | 495,669 |
2023/07/07 | 33,480 | 34,090 | 33,330 | 33,380 | -430 | -1.3% | 314,471 |
2023/07/06 | 33,980 | 34,060 | 33,650 | 33,810 | -1,030 | -3% | 464,212 |
2023/07/05 | 34,730 | 34,920 | 34,550 | 34,840 | -90 | -0.3% | 301,463 |
2023/07/04 | 35,040 | 35,080 | 34,870 | 34,930 | -370 | -1% | 471,788 |
2023/07/03 | 35,060 | 35,320 | 35,060 | 35,300 | +560 | +1.6% | 342,606 |
2023/06/30 | 34,610 | 34,760 | 34,430 | 34,740 | -30 | -0.1% | 328,099 |
2023/06/29 | 34,830 | 35,090 | 34,710 | 34,770 | +120 | +0.3% | 523,744 |
2023/06/28 | 34,280 | 34,670 | 34,120 | 34,650 | +640 | +1.9% | 408,184 |
2023/06/27 | 34,100 | 34,150 | 33,760 | 34,010 | -180 | -0.5% | 236,635 |
2023/06/26 | 34,090 | 34,380 | 33,840 | 34,190 | -60 | -0.2% | 340,732 |
2023/06/23 | 35,000 | 35,050 | 34,040 | 34,250 | -540 | -1.6% | 594,063 |
2023/06/22 | 34,950 | 35,160 | 34,720 | 34,790 | -320 | -0.9% | 306,714 |
2023/06/21 | 34,680 | 35,170 | 34,630 | 35,110 | +250 | +0.7% | 290,841 |
2023/06/20 | 34,750 | 34,990 | 34,570 | 34,860 | -20 | -0.1% | 470,787 |
2023/06/19 | 35,330 | 35,330 | 34,720 | 34,880 | -350 | -1% | 558,415 |
2023/06/16 | 34,930 | 35,300 | 34,680 | 35,230 | +240 | +0.7% | 450,374 |
2023/06/15 | 35,010 | 35,290 | 34,890 | 34,990 | -10 | ±0% | 619,470 |
2023/06/14 | 34,860 | 35,180 | 34,690 | 35,000 | +470 | +1.4% | 598,266 |
2023/06/13 | 34,150 | 34,620 | 34,120 | 34,530 | +610 | +1.8% | 453,956 |
2023/06/12 | 33,900 | 33,990 | 33,720 | 33,920 | +220 | +0.7% | 378,091 |
2023/06/09 | 33,420 | 33,750 | 33,350 | 33,700 | +610 | +1.8% | 336,307 |
2023/06/08 | 33,360 | 33,480 | 32,840 | 33,090 | -310 | -0.9% | 743,690 |
2023/06/07 | 34,110 | 34,190 | 33,400 | 33,400 | -600 | -1.8% | 734,035 |
2023/06/06 | 33,450 | 34,010 | 33,360 | 34,000 | +350 | +1% | 624,427 |
2023/06/05 | 33,340 | 33,650 | 33,240 | 33,650 | +710 | +2.2% | 549,481 |
2023/06/02 | 32,740 | 32,950 | 32,680 | 32,940 | +400 | +1.2% | 299,397 |
2023/06/01 | 32,270 | 32,600 | 32,240 | 32,540 | +280 | +0.9% | 230,774 |
2023/05/31 | 32,500 | 32,540 | 32,170 | 32,260 | -480 | -1.5% | 320,561 |
2023/05/30 | 32,610 | 32,800 | 32,460 | 32,740 | +80 | +0.2% | 375,763 |
2023/05/29 | 33,020 | 33,030 | 32,570 | 32,660 | +320 | +1% | 396,835 |
2023/05/26 | 32,340 | 32,510 | 32,260 | 32,340 | +170 | +0.5% | 535,426 |
2023/05/25 | 32,080 | 32,280 | 32,000 | 32,170 | +100 | +0.3% | 189,149 |
2023/05/24 | 32,150 | 32,250 | 31,940 | 32,070 | -310 | -1% | 332,857 |
2023/05/23 | 32,690 | 32,760 | 32,220 | 32,380 | -90 | -0.3% | 475,553 |
2023/05/22 | 32,110 | 32,490 | 32,060 | 32,470 | +250 | +0.8% | 301,307 |
2023/05/19 | 32,260 | 32,340 | 32,070 | 32,220 | +220 | +0.7% | 323,464 |
2023/05/18 | 31,890 | 32,050 | 31,750 | 32,000 | +560 | +1.8% | 895,178 |
2023/05/17 | 31,230 | 31,470 | 31,230 | 31,440 | +260 | +0.8% | 385,024 |
2023/05/16 | 31,160 | 31,270 | 31,120 | 31,180 | +230 | +0.7% | 376,869 |
2023/05/15 | 30,860 | 30,970 | 30,800 | 30,950 | +240 | +0.8% | 295,171 |
201~
250
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