2,824.5
+13.5 (+0.48%)
株価:2024/11/22 15:30
15分ディレイ
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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,068.5 | 2,083.5 | 2,065.5 | 2,069.5 | +9 | +0.4% | 1,184,800 |
2022/01/14 | 2,060.5 | 2,066.5 | 2,043.5 | 2,060.5 | -27.5 | -1.3% | 2,141,140 |
2022/01/13 | 2,096.5 | 2,099 | 2,086.5 | 2,088 | -14.5 | -0.7% | 1,153,480 |
2022/01/12 | 2,084 | 2,105 | 2,083.5 | 2,102.5 | +30.5 | +1.5% | 1,032,190 |
2022/01/11 | 2,076 | 2,077 | 2,053.5 | 2,072 | -6 | -0.3% | 1,224,970 |
2022/01/07 | 2,089 | 2,100 | 2,063 | 2,078 | -4 | -0.2% | 1,673,050 |
2022/01/06 | 2,107.5 | 2,115 | 2,079 | 2,082 | -43 | -2% | 2,591,730 |
2022/01/05 | 2,123.5 | 2,127 | 2,117.5 | 2,125 | +3 | +0.1% | 1,696,000 |
2022/01/04 | 2,100.5 | 2,122 | 2,087.5 | 2,122 | +48.5 | +2.3% | 3,075,010 |
2021/12/30 | 2,074.5 | 2,084 | 2,061.5 | 2,073.5 | -8.5 | -0.4% | 1,268,590 |
2021/12/29 | 2,084.5 | 2,092 | 2,073.5 | 2,082 | -2 | -0.1% | 944,170 |
2021/12/28 | 2,077.5 | 2,086 | 2,070 | 2,084 | +27.5 | +1.3% | 1,992,300 |
2021/12/27 | 2,065.5 | 2,067.5 | 2,054.5 | 2,056.5 | -10.5 | -0.5% | 836,880 |
2021/12/24 | 2,075 | 2,077 | 2,064 | 2,067 | -1.5 | -0.1% | 870,330 |
2021/12/23 | 2,059.5 | 2,069.5 | 2,057.5 | 2,068.5 | +19.5 | +1% | 820,770 |
2021/12/22 | 2,053 | 2,060 | 2,045 | 2,049 | -2 | -0.1% | 1,956,650 |
2021/12/21 | 2,045 | 2,057.5 | 2,036 | 2,051 | +32 | +1.6% | 2,149,930 |
2021/12/20 | 2,044 | 2,050.5 | 2,018.5 | 2,019 | -45.5 | -2.2% | 2,052,080 |
2021/12/17 | 2,083 | 2,090 | 2,059.5 | 2,064.5 | -29.5 | -1.4% | 1,885,330 |
2021/12/16 | 2,091 | 2,096.5 | 2,079.5 | 2,094 | +32.5 | +1.6% | 2,363,770 |
2021/12/15 | 2,050 | 2,069 | 2,050 | 2,061.5 | +9.5 | +0.5% | 1,253,280 |
2021/12/14 | 2,053.5 | 2,065 | 2,044.5 | 2,052 | -4.5 | -0.2% | 1,721,080 |
2021/12/13 | 2,071 | 2,074 | 2,056 | 2,056.5 | +3 | +0.1% | 1,499,680 |
2021/12/10 | 2,066.5 | 2,074.5 | 2,051 | 2,053.5 | -16 | -0.8% | 1,284,170 |
2021/12/09 | 2,079.5 | 2,086.5 | 2,069.5 | 2,069.5 | -14 | -0.7% | 1,512,130 |
2021/12/08 | 2,090 | 2,091.5 | 2,075 | 2,083.5 | +12 | +0.6% | 2,197,430 |
2021/12/07 | 2,040.5 | 2,075.5 | 2,030 | 2,071.5 | +46.5 | +2.3% | 1,319,900 |
2021/12/06 | 2,037 | 2,041 | 2,018.5 | 2,025 | -12 | -0.6% | 1,427,480 |
2021/12/03 | 2,009.5 | 2,037 | 2,003.5 | 2,037 | +34 | +1.7% | 2,410,820 |
2021/12/02 | 2,001.5 | 2,017 | 1,997.5 | 2,003 | -10 | -0.5% | 3,215,070 |
2021/12/01 | 2,003.5 | 2,024 | 1,990 | 2,013 | +5 | +0.2% | 3,795,980 |
2021/11/30 | 2,051 | 2,058 | 2,002 | 2,008 | -20.5 | -1% | 6,192,610 |
2021/11/29 | 2,027 | 2,059.5 | 2,024.5 | 2,028.5 | -37.5 | -1.8% | 4,536,160 |
2021/11/26 | 2,098 | 2,098 | 2,055 | 2,066 | -41 | -1.9% | 4,659,340 |
2021/11/25 | 2,107 | 2,114 | 2,105 | 2,107 | +9 | +0.4% | 835,750 |
2021/11/24 | 2,121 | 2,130 | 2,096 | 2,098 | -28 | -1.3% | 2,597,390 |
2021/11/22 | 2,116 | 2,127 | 2,110 | 2,126 | ±0 | ±0% | 2,112,470 |
2021/11/19 | 2,117 | 2,129 | 2,115 | 2,126 | +11 | +0.5% | 1,458,350 |
2021/11/18 | 2,114 | 2,128 | 2,105 | 2,115 | -5 | -0.2% | 1,712,200 |
2021/11/17 | 2,139 | 2,139 | 2,119 | 2,120 | -14 | -0.7% | 1,493,930 |
2021/11/16 | 2,133 | 2,147 | 2,128 | 2,134 | +3 | +0.1% | 1,652,700 |
2021/11/15 | 2,138 | 2,142 | 2,127 | 2,131 | +7 | +0.3% | 1,675,700 |
2021/11/12 | 2,105 | 2,128 | 2,105 | 2,124 | +29 | +1.4% | 1,945,540 |
2021/11/11 | 2,085 | 2,102 | 2,084 | 2,095 | +8 | +0.4% | 1,439,030 |
2021/11/10 | 2,099 | 2,104 | 2,087 | 2,087 | -15 | -0.7% | 1,590,510 |
2021/11/09 | 2,125 | 2,133 | 2,099 | 2,102 | -17 | -0.8% | 1,934,770 |
2021/11/08 | 2,132 | 2,132 | 2,115 | 2,119 | -2 | -0.1% | 1,082,560 |
2021/11/05 | 2,135 | 2,136 | 2,113 | 2,121 | -15 | -0.7% | 2,478,800 |
2021/11/04 | 2,132 | 2,139 | 2,125 | 2,136 | +23 | +1.1% | 1,299,490 |
2021/11/02 | 2,120 | 2,124 | 2,108 | 2,113 | -13 | -0.6% | 1,375,610 |
701~
750
件表示中 / 3586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