36,460
+350 (+0.97%)
株価:2024/05/20 15:00
20分ディレイ
NEXT FUNDS 自動車・輸送機(TOPIX-17)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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 28,110 | 28,445 | 27,985 | 28,430 | +80 | +0.3% | 374 |
2023/12/15 | 28,210 | 28,500 | 28,140 | 28,350 | +465 | +1.7% | 530 |
2023/12/14 | 28,555 | 28,555 | 27,725 | 27,885 | -1,115 | -3.8% | 3,618 |
2023/12/13 | 29,245 | 29,245 | 28,835 | 29,000 | -245 | -0.8% | 340 |
2023/12/12 | 29,725 | 29,725 | 29,200 | 29,245 | -90 | -0.3% | 243 |
2023/12/11 | 29,335 | 29,415 | 29,230 | 29,335 | +340 | +1.2% | 1,381 |
2023/12/08 | 29,435 | 29,435 | 28,830 | 28,995 | -1,085 | -3.6% | 2,803 |
2023/12/07 | 30,310 | 30,370 | 29,965 | 30,080 | -390 | -1.3% | 209 |
2023/12/06 | 30,000 | 30,500 | 29,945 | 30,470 | +580 | +1.9% | 474 |
2023/12/05 | 29,835 | 30,040 | 29,730 | 29,890 | +30 | +0.1% | 314 |
2023/12/04 | 30,240 | 30,250 | 29,775 | 29,860 | -720 | -2.4% | 746 |
2023/12/01 | 30,490 | 30,680 | 30,410 | 30,580 | +240 | +0.8% | 315 |
2023/11/30 | 30,140 | 30,360 | 30,140 | 30,340 | +110 | +0.4% | 223 |
2023/11/29 | 30,020 | 30,640 | 29,910 | 30,230 | +210 | +0.7% | 400 |
2023/11/28 | 30,510 | 30,510 | 29,975 | 30,020 | -300 | -1% | 146 |
2023/11/27 | 30,640 | 30,640 | 30,250 | 30,320 | -320 | -1% | 849 |
2023/11/24 | 30,450 | 30,660 | 30,400 | 30,640 | +655 | +2.2% | 465 |
2023/11/22 | 29,725 | 30,300 | 29,725 | 29,985 | +45 | +0.2% | 750 |
2023/11/21 | 30,300 | 30,310 | 29,715 | 29,940 | -440 | -1.4% | 2,032 |
2023/11/20 | 31,400 | 31,450 | 30,360 | 30,380 | -970 | -3.1% | 754 |
2023/11/17 | 31,020 | 31,350 | 30,810 | 31,350 | +100 | +0.3% | 875 |
2023/11/16 | 31,210 | 31,400 | 31,050 | 31,250 | +220 | +0.7% | 382 |
2023/11/15 | 31,260 | 31,350 | 31,020 | 31,030 | +190 | +0.6% | 547 |
2023/11/14 | 30,830 | 30,990 | 30,710 | 30,840 | +380 | +1.2% | 360 |
2023/11/13 | 30,640 | 30,770 | 30,380 | 30,460 | +10 | ±0% | 229 |
2023/11/10 | 30,200 | 30,500 | 30,090 | 30,450 | -220 | -0.7% | 260 |
2023/11/09 | 30,290 | 30,780 | 30,070 | 30,670 | +560 | +1.9% | 443 |
2023/11/08 | 30,970 | 31,050 | 30,110 | 30,110 | -450 | -1.5% | 414 |
2023/11/07 | 30,770 | 30,770 | 30,360 | 30,560 | -210 | -0.7% | 2,347 |
2023/11/06 | 30,820 | 30,820 | 30,480 | 30,770 | +850 | +2.8% | 1,889 |
2023/11/02 | 30,840 | 30,840 | 29,835 | 29,920 | +70 | +0.2% | 1,327 |
2023/11/01 | 29,560 | 29,920 | 29,345 | 29,850 | +1,390 | +4.9% | 1,118 |
2023/10/31 | 28,580 | 28,580 | 27,900 | 28,460 | +20 | +0.1% | 737 |
2023/10/30 | 29,015 | 29,085 | 28,300 | 28,440 | -700 | -2.4% | 543 |
2023/10/27 | 29,030 | 29,205 | 29,030 | 29,140 | +350 | +1.2% | 125 |
2023/10/26 | 28,995 | 29,080 | 28,680 | 28,790 | -440 | -1.5% | 486 |
2023/10/25 | 29,185 | 29,520 | 29,185 | 29,230 | +230 | +0.8% | 537 |
2023/10/24 | 29,225 | 29,225 | 28,295 | 29,000 | +25 | +0.1% | 368 |
2023/10/23 | 29,030 | 29,285 | 28,905 | 28,975 | -280 | -1% | 1,243 |
2023/10/20 | 29,070 | 29,350 | 28,830 | 29,255 | -250 | -0.8% | 379 |
2023/10/19 | 29,325 | 29,640 | 29,325 | 29,505 | -320 | -1.1% | 149 |
2023/10/18 | 30,120 | 30,130 | 29,765 | 29,825 | -55 | -0.2% | 274 |
2023/10/17 | 30,150 | 30,250 | 29,715 | 29,880 | +235 | +0.8% | 208 |
2023/10/16 | 29,700 | 29,820 | 29,480 | 29,645 | -435 | -1.4% | 676 |
2023/10/13 | 30,660 | 30,660 | 29,945 | 30,080 | -580 | -1.9% | 498 |
2023/10/12 | 30,060 | 30,660 | 30,060 | 30,660 | +720 | +2.4% | 372 |
2023/10/11 | 29,715 | 30,130 | 29,715 | 29,940 | +260 | +0.9% | 979 |
2023/10/10 | 29,360 | 29,770 | 29,360 | 29,680 | +665 | +2.3% | 983 |
2023/10/06 | 28,710 | 29,460 | 28,585 | 29,015 | +155 | +0.5% | 507 |
2023/10/05 | 28,525 | 28,995 | 28,285 | 28,860 | +835 | +3% | 1,087 |
101~
150
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