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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,074 | 2,075 | 2,058 | 2,060 | -18 | -0.9% | 2,340,190 |
2021/10/11 | 2,039 | 2,078 | 2,037 | 2,078 | +37 | +1.8% | 1,310,210 |
2021/10/08 | 2,046 | 2,058 | 2,039 | 2,041 | +26 | +1.3% | 2,852,540 |
2021/10/07 | 2,024 | 2,037 | 2,014 | 2,015 | -3 | -0.1% | 2,854,030 |
2021/10/06 | 2,044 | 2,058 | 2,005 | 2,018 | -7 | -0.3% | 3,564,150 |
2021/10/05 | 2,026 | 2,037 | 2,005 | 2,025 | -30 | -1.5% | 3,916,960 |
2021/10/04 | 2,088 | 2,089 | 2,045 | 2,055 | -9 | -0.4% | 1,844,530 |
2021/10/01 | 2,087 | 2,101 | 2,061 | 2,064 | -51 | -2.4% | 3,879,390 |
2021/09/30 | 2,123 | 2,125 | 2,104 | 2,115 | -6 | -0.3% | 2,636,960 |
2021/09/29 | 2,119 | 2,122 | 2,101 | 2,121 | -24 | -1.1% | 3,361,430 |
2021/09/28 | 2,150 | 2,151 | 2,129 | 2,145 | -11 | -0.5% | 2,883,030 |
2021/09/27 | 2,164 | 2,174 | 2,153 | 2,156 | -3 | -0.1% | 2,333,010 |
2021/09/24 | 2,155 | 2,160 | 2,144 | 2,159 | +48 | +2.3% | 3,217,310 |
2021/09/22 | 2,124 | 2,128 | 2,108 | 2,111 | -18 | -0.8% | 2,130,040 |
2021/09/21 | 2,123 | 2,141 | 2,112 | 2,129 | -35 | -1.6% | 1,975,780 |
2021/09/17 | 2,160 | 2,171 | 2,152 | 2,164 | +7 | +0.3% | 1,677,910 |
2021/09/16 | 2,170 | 2,172 | 2,148 | 2,157 | -6 | -0.3% | 1,457,640 |
2021/09/15 | 2,168 | 2,171 | 2,155 | 2,163 | -21 | -1% | 1,296,630 |
2021/09/14 | 2,174 | 2,188 | 2,170 | 2,184 | +22 | +1% | 1,803,840 |
2021/09/13 | 2,152 | 2,164 | 2,145 | 2,162 | +5 | +0.2% | 2,203,730 |
2021/09/10 | 2,136 | 2,157 | 2,134 | 2,157 | +28 | +1.3% | 1,753,190 |
2021/09/09 | 2,130 | 2,142 | 2,125 | 2,129 | -18 | -0.8% | 1,552,880 |
2021/09/08 | 2,127 | 2,147 | 2,124 | 2,147 | +20 | +0.9% | 1,877,570 |
2021/09/07 | 2,125 | 2,138 | 2,121 | 2,127 | +21 | +1% | 3,129,530 |
2021/09/06 | 2,105 | 2,108 | 2,098 | 2,106 | +25 | +1.2% | 3,109,290 |
2021/09/03 | 2,052 | 2,083 | 2,052 | 2,081 | +38 | +1.9% | 2,825,720 |
2021/09/02 | 2,043 | 2,050 | 2,036 | 2,043 | +1 | ±0% | 1,132,000 |
2021/09/01 | 2,028 | 2,046 | 2,028 | 2,042 | +18 | +0.9% | 1,765,550 |
2021/08/31 | 2,005 | 2,032 | 1,999 | 2,024 | +11 | +0.5% | 4,097,130 |
2021/08/30 | 2,006 | 2,013 | 1,998 | 2,013 | +24 | +1.2% | 797,310 |
2021/08/27 | 1,988 | 1,992 | 1,979 | 1,989 | -6 | -0.3% | 804,500 |
2021/08/26 | 2,000 | 2,002 | 1,991 | 1,995 | -2 | -0.1% | 923,250 |
2021/08/25 | 2,000 | 2,010 | 1,995 | 1,997 | +1 | +0.1% | 620,570 |
2021/08/24 | 1,986 | 1,999 | 1,985 | 1,996 | +21 | +1.1% | 1,185,760 |
2021/08/23 | 1,960 | 1,979 | 1,959 | 1,975 | +36 | +1.9% | 1,284,020 |
2021/08/20 | 1,954 | 1,964 | 1,936 | 1,939 | -20 | -1% | 2,177,690 |
2021/08/19 | 1,971 | 1,976 | 1,956 | 1,959 | -26 | -1.3% | 969,830 |
2021/08/18 | 1,975 | 1,993 | 1,970 | 1,985 | +10 | +0.5% | 930,450 |
2021/08/17 | 1,993 | 1,997 | 1,975 | 1,975 | -13 | -0.7% | 916,470 |
2021/08/16 | 2,009 | 2,009 | 1,981 | 1,988 | -29 | -1.4% | 1,337,380 |
2021/08/13 | 2,020 | 2,023 | 2,015 | 2,017 | +3 | +0.1% | 731,570 |
2021/08/12 | 2,024 | 2,033 | 2,013 | 2,014 | -1 | ±0% | 1,378,840 |
2021/08/11 | 2,011 | 2,019 | 2,009 | 2,015 | +19 | +1% | 1,101,900 |
2021/08/10 | 1,996 | 2,013 | 1,992 | 1,996 | +4 | +0.2% | 1,249,240 |
2021/08/06 | 1,987 | 1,994 | 1,984 | 1,992 | +4 | +0.2% | 3,481,010 |
2021/08/05 | 1,979 | 1,990 | 1,978 | 1,988 | +5 | +0.3% | 1,396,290 |
2021/08/04 | 1,991 | 1,993 | 1,980 | 1,983 | -10 | -0.5% | 1,197,420 |
2021/08/03 | 1,989 | 1,998 | 1,982 | 1,993 | -9 | -0.4% | 1,200,120 |
2021/08/02 | 1,981 | 2,003 | 1,979 | 2,002 | +40 | +2% | 1,408,590 |
2021/07/30 | 1,980 | 1,985 | 1,960 | 1,962 | -24 | -1.2% | 2,300,160 |
751~
800
件表示中 / 3572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