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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,980 | 2,007 | 1,980 | 2,002 | +32 | +1.6% | 2,044,290 |
2021/05/17 | 1,992 | 1,993 | 1,961 | 1,970 | -8 | -0.4% | 2,284,330 |
2021/05/14 | 1,967 | 1,983 | 1,959 | 1,978 | +35 | +1.8% | 2,764,980 |
2021/05/13 | 1,954 | 1,964 | 1,937 | 1,943 | -26 | -1.3% | 4,310,190 |
2021/05/12 | 2,001 | 2,005 | 1,954 | 1,969 | -32 | -1.6% | 7,742,490 |
2021/05/11 | 2,034 | 2,038 | 1,995 | 2,001 | -48 | -2.3% | 3,617,440 |
2021/05/10 | 2,031 | 2,052 | 2,029 | 2,049 | +20 | +1% | 1,751,700 |
2021/05/07 | 2,025 | 2,034 | 2,018 | 2,029 | +5 | +0.2% | 1,669,500 |
2021/05/06 | 2,017 | 2,034 | 2,014 | 2,024 | +31 | +1.6% | 1,363,310 |
2021/04/30 | 2,003 | 2,008 | 1,988 | 1,993 | -7 | -0.4% | 4,252,670 |
2021/04/28 | 1,994 | 2,009 | 1,992 | 2,000 | +2 | +0.1% | 1,857,380 |
2021/04/27 | 2,010 | 2,010 | 1,994 | 1,998 | -14 | -0.7% | 1,481,270 |
2021/04/26 | 2,015 | 2,018 | 2,000 | 2,012 | +5 | +0.2% | 1,716,530 |
2021/04/23 | 2,002 | 2,010 | 1,996 | 2,007 | -9 | -0.4% | 1,532,500 |
2021/04/22 | 2,006 | 2,018 | 1,998 | 2,016 | +36 | +1.8% | 1,826,760 |
2021/04/21 | 1,988 | 1,993 | 1,971 | 1,980 | -39 | -1.9% | 5,302,420 |
2021/04/20 | 2,035 | 2,036 | 2,016 | 2,019 | -34 | -1.7% | 3,334,410 |
2021/04/19 | 2,056 | 2,063 | 2,049 | 2,053 | -5 | -0.2% | 2,301,780 |
2021/04/16 | 2,060 | 2,061 | 2,047 | 2,058 | +1 | ±0% | 1,901,970 |
2021/04/15 | 2,050 | 2,066 | 2,049 | 2,057 | +10 | +0.5% | 1,043,030 |
2021/04/14 | 2,051 | 2,051 | 2,041 | 2,047 | -9 | -0.4% | 2,413,560 |
2021/04/13 | 2,053 | 2,068 | 2,053 | 2,056 | +5 | +0.2% | 911,660 |
2021/04/12 | 2,064 | 2,065 | 2,049 | 2,051 | -5 | -0.2% | 980,650 |
2021/04/09 | 2,059 | 2,076 | 2,054 | 2,056 | +7 | +0.3% | 1,871,350 |
2021/04/08 | 2,059 | 2,060 | 2,041 | 2,049 | -13 | -0.6% | 2,282,330 |
2021/04/07 | 2,058 | 2,067 | 2,045 | 2,062 | +12 | +0.6% | 1,695,310 |
2021/04/06 | 2,086 | 2,086 | 2,048 | 2,050 | -28 | -1.3% | 2,340,450 |
2021/04/05 | 2,077 | 2,084 | 2,069 | 2,078 | +9 | +0.4% | 1,401,820 |
2021/04/02 | 2,074 | 2,078 | 2,059 | 2,069 | +17 | +0.8% | 1,695,050 |
2021/04/01 | 2,070 | 2,073 | 2,049 | 2,052 | ±0 | ±0% | 1,884,290 |
2021/03/31 | 2,062 | 2,074 | 2,050 | 2,052 | -21 | -1% | 2,074,830 |
2021/03/30 | 2,077 | 2,079 | 2,063 | 2,073 | +5 | +0.2% | 1,944,520 |
2021/03/29 | 2,089 | 2,090 | 2,054 | 2,068 | +2 | +0.1% | 3,061,640 |
2021/03/26 | 2,055 | 2,067 | 2,052 | 2,066 | +33 | +1.6% | 2,914,900 |
2021/03/25 | 2,018 | 2,042 | 2,018 | 2,033 | +24 | +1.2% | 3,068,010 |
2021/03/24 | 2,033 | 2,041 | 2,002 | 2,009 | -43 | -2.1% | 5,062,500 |
2021/03/23 | 2,082 | 2,085 | 2,052 | 2,052 | -21 | -1% | 4,127,900 |
2021/03/22 | 2,081 | 2,082 | 2,061 | 2,073 | -22 | -1.1% | 4,697,090 |
2021/03/19 | 2,073 | 2,096 | 2,072 | 2,095 | +5 | +0.2% | 2,216,060 |
2021/03/18 | 2,078 | 2,094 | 2,073 | 2,090 | +26 | +1.3% | 2,412,580 |
2021/03/17 | 2,053 | 2,065 | 2,051 | 2,064 | +6 | +0.3% | 3,643,570 |
2021/03/16 | 2,048 | 2,061 | 2,046 | 2,058 | +12 | +0.6% | 1,524,290 |
2021/03/15 | 2,039 | 2,048 | 2,033 | 2,046 | +18 | +0.9% | 1,494,220 |
2021/03/12 | 2,008 | 2,029 | 1,999 | 2,028 | +23 | +1.1% | 987,490 |
2021/03/11 | 1,999 | 2,006 | 1,994 | 2,005 | +7 | +0.4% | 744,160 |
2021/03/10 | 1,999 | 2,002 | 1,990 | 1,998 | +2 | +0.1% | 985,510 |
2021/03/09 | 1,984 | 1,998 | 1,971 | 1,996 | +26 | +1.3% | 4,837,560 |
2021/03/08 | 1,998 | 1,999 | 1,962 | 1,970 | -5 | -0.3% | 2,303,840 |
2021/03/05 | 1,952 | 1,975 | 1,935 | 1,975 | +17 | +0.9% | 2,509,760 |
2021/03/04 | 1,964 | 1,971 | 1,940 | 1,958 | -24 | -1.2% | 1,830,600 |
851~
900
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