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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,989 | 1,993 | 1,981 | 1,986 | +6 | +0.3% | 1,641,420 |
2021/07/28 | 1,984 | 1,994 | 1,973 | 1,980 | -18 | -0.9% | 1,530,890 |
2021/07/27 | 1,998 | 2,003 | 1,993 | 1,998 | +11 | +0.6% | 1,311,820 |
2021/07/26 | 2,001 | 2,004 | 1,982 | 1,987 | +21 | +1.1% | 2,621,650 |
2021/07/21 | 1,975 | 1,987 | 1,960 | 1,966 | +16 | +0.8% | 1,746,270 |
2021/07/20 | 1,945 | 1,959 | 1,943 | 1,950 | -17 | -0.9% | 2,751,180 |
2021/07/19 | 1,973 | 1,979 | 1,960 | 1,967 | -29 | -1.5% | 1,961,850 |
2021/07/16 | 1,990 | 2,006 | 1,986 | 1,996 | -6 | -0.3% | 938,800 |
2021/07/15 | 2,022 | 2,022 | 1,998 | 2,002 | -22 | -1.1% | 1,029,310 |
2021/07/14 | 2,017 | 2,033 | 2,015 | 2,024 | -5 | -0.2% | 1,595,730 |
2021/07/13 | 2,025 | 2,036 | 2,025 | 2,029 | +13 | +0.6% | 2,934,160 |
2021/07/12 | 2,015 | 2,020 | 2,005 | 2,016 | +33 | +1.7% | 2,407,400 |
2021/07/09 | 1,955 | 1,984 | 1,943 | 1,983 | +1 | +0.1% | 8,428,580 |
2021/07/08 | 1,997 | 2,001 | 1,982 | 1,982 | -56 | -2.7% | 1,652,140 |
2021/07/07 | 2,035 | 2,044 | 2,026 | 2,038 | -18 | -0.9% | 3,020,310 |
2021/07/06 | 2,055 | 2,061 | 2,048 | 2,056 | +6 | +0.3% | 4,303,900 |
2021/07/05 | 2,048 | 2,052 | 2,042 | 2,050 | -7 | -0.3% | 1,477,760 |
2021/07/02 | 2,042 | 2,059 | 2,041 | 2,057 | +19 | +0.9% | 967,290 |
2021/07/01 | 2,047 | 2,048 | 2,032 | 2,038 | -2 | -0.1% | 1,646,990 |
2021/06/30 | 2,057 | 2,061 | 2,040 | 2,040 | -8 | -0.4% | 2,169,360 |
2021/06/29 | 2,052 | 2,053 | 2,040 | 2,048 | -13 | -0.6% | 2,220,220 |
2021/06/28 | 2,067 | 2,069 | 2,059 | 2,061 | +3 | +0.1% | 804,940 |
2021/06/25 | 2,061 | 2,065 | 2,052 | 2,058 | +17 | +0.8% | 848,660 |
2021/06/24 | 2,043 | 2,048 | 2,036 | 2,041 | -7 | -0.3% | 1,467,640 |
2021/06/23 | 2,054 | 2,061 | 2,046 | 2,048 | -8 | -0.4% | 1,488,520 |
2021/06/22 | 2,042 | 2,058 | 2,035 | 2,056 | +61 | +3.1% | 2,796,370 |
2021/06/21 | 2,004 | 2,008 | 1,983 | 1,995 | -46 | -2.3% | 4,394,020 |
2021/06/18 | 2,063 | 2,063 | 2,041 | 2,041 | -22 | -1.1% | 874,270 |
2021/06/17 | 2,071 | 2,074 | 2,056 | 2,063 | -12 | -0.6% | 1,095,010 |
2021/06/16 | 2,069 | 2,082 | 2,069 | 2,075 | ±0 | ±0% | 784,810 |
2021/06/15 | 2,060 | 2,076 | 2,059 | 2,075 | +19 | +0.9% | 2,708,520 |
2021/06/14 | 2,065 | 2,068 | 2,051 | 2,056 | +4 | +0.2% | 573,610 |
2021/06/11 | 2,055 | 2,056 | 2,039 | 2,052 | -3 | -0.1% | 1,231,070 |
2021/06/10 | 2,050 | 2,060 | 2,043 | 2,055 | +3 | +0.1% | 665,380 |
2021/06/09 | 2,060 | 2,062 | 2,052 | 2,052 | -9 | -0.4% | 706,990 |
2021/06/08 | 2,057 | 2,068 | 2,054 | 2,061 | +5 | +0.2% | 1,659,250 |
2021/06/07 | 2,067 | 2,068 | 2,052 | 2,056 | ±0 | ±0% | 702,090 |
2021/06/04 | 2,051 | 2,057 | 2,041 | 2,056 | +3 | +0.1% | 979,820 |
2021/06/03 | 2,042 | 2,064 | 2,039 | 2,053 | +16 | +0.8% | 2,359,240 |
2021/06/02 | 2,026 | 2,044 | 2,011 | 2,037 | +16 | +0.8% | 2,739,930 |
2021/06/01 | 2,029 | 2,030 | 2,007 | 2,021 | +3 | +0.1% | 1,068,550 |
2021/05/31 | 2,039 | 2,042 | 2,015 | 2,018 | -25 | -1.2% | 1,405,490 |
2021/05/28 | 2,032 | 2,047 | 2,030 | 2,043 | +38 | +1.9% | 1,322,930 |
2021/05/27 | 2,009 | 2,014 | 2,001 | 2,005 | -13 | -0.6% | 990,080 |
2021/05/26 | 2,007 | 2,021 | 2,003 | 2,018 | +2 | +0.1% | 2,398,880 |
2021/05/25 | 2,017 | 2,017 | 2,008 | 2,016 | +7 | +0.3% | 618,770 |
2021/05/24 | 1,998 | 2,016 | 1,998 | 2,009 | +10 | +0.5% | 675,800 |
2021/05/21 | 1,994 | 2,005 | 1,991 | 1,999 | +10 | +0.5% | 1,049,980 |
2021/05/20 | 1,983 | 1,996 | 1,978 | 1,989 | -1 | -0.1% | 1,323,660 |
2021/05/19 | 1,981 | 1,997 | 1,975 | 1,990 | -12 | -0.6% | 1,030,440 |
801~
850
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