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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,978 | 1,983 | 1,967 | 1,982 | +12 | +0.6% | 5,012,150 |
2021/03/02 | 1,994 | 1,994 | 1,959 | 1,970 | -9 | -0.5% | 4,649,470 |
2021/03/01 | 1,967 | 1,980 | 1,964 | 1,979 | +40 | +2.1% | 2,038,350 |
2021/02/26 | 1,977 | 1,977 | 1,930 | 1,939 | -67 | -3.3% | 2,494,820 |
2021/02/25 | 2,007 | 2,009 | 2,000 | 2,006 | +26 | +1.3% | 975,170 |
2021/02/24 | 2,007 | 2,012 | 1,978 | 1,980 | -34 | -1.7% | 1,578,690 |
2021/02/22 | 2,025 | 2,031 | 2,013 | 2,014 | +8 | +0.4% | 1,330,980 |
2021/02/19 | 2,002 | 2,013 | 1,998 | 2,006 | -12 | -0.6% | 2,023,180 |
2021/02/18 | 2,040 | 2,046 | 2,014 | 2,018 | -19 | -0.9% | 5,644,270 |
2021/02/17 | 2,042 | 2,047 | 2,032 | 2,037 | -6 | -0.3% | 2,038,170 |
2021/02/16 | 2,035 | 2,054 | 2,033 | 2,043 | +10 | +0.5% | 3,207,460 |
2021/02/15 | 2,027 | 2,036 | 2,020 | 2,033 | +23 | +1.1% | 2,327,310 |
2021/02/12 | 2,018 | 2,018 | 2,004 | 2,010 | +1 | ±0% | 2,552,090 |
2021/02/10 | 1,999 | 2,013 | 1,995 | 2,009 | +8 | +0.4% | 2,057,020 |
2021/02/09 | 2,006 | 2,008 | 1,993 | 2,001 | ±0 | ±0% | 5,614,700 |
2021/02/08 | 1,975 | 2,003 | 1,975 | 2,001 | +34 | +1.7% | 2,528,050 |
2021/02/05 | 1,958 | 1,968 | 1,951 | 1,967 | +26 | +1.3% | 2,210,830 |
2021/02/04 | 1,944 | 1,953 | 1,937 | 1,941 | -7 | -0.4% | 1,966,210 |
2021/02/03 | 1,933 | 1,948 | 1,932 | 1,948 | +28 | +1.5% | 5,741,720 |
2021/02/02 | 1,910 | 1,922 | 1,904 | 1,920 | +21 | +1.1% | 3,755,030 |
2021/02/01 | 1,875 | 1,905 | 1,875 | 1,899 | +21 | +1.1% | 3,262,360 |
2021/01/29 | 1,916 | 1,920 | 1,875 | 1,878 | -32 | -1.7% | 3,168,510 |
2021/01/28 | 1,895 | 1,920 | 1,891 | 1,910 | -25 | -1.3% | 2,176,340 |
2021/01/27 | 1,933 | 1,937 | 1,924 | 1,935 | +11 | +0.6% | 1,665,310 |
2021/01/26 | 1,927 | 1,932 | 1,921 | 1,924 | -11 | -0.6% | 3,774,120 |
2021/01/25 | 1,935 | 1,937 | 1,927 | 1,935 | +6 | +0.3% | 1,124,790 |
2021/01/22 | 1,923 | 1,933 | 1,921 | 1,929 | -4 | -0.2% | 1,830,270 |
2021/01/21 | 1,933 | 1,945 | 1,930 | 1,933 | +11 | +0.6% | 1,300,940 |
2021/01/20 | 1,934 | 1,934 | 1,914 | 1,922 | -10 | -0.5% | 1,185,740 |
2021/01/19 | 1,924 | 1,935 | 1,922 | 1,932 | +13 | +0.7% | 1,573,660 |
2021/01/18 | 1,916 | 1,926 | 1,912 | 1,919 | -8 | -0.4% | 931,890 |
2021/01/15 | 1,950 | 1,953 | 1,927 | 1,927 | -22 | -1.1% | 3,382,020 |
2021/01/14 | 1,936 | 1,963 | 1,934 | 1,949 | +12 | +0.6% | 5,331,910 |
2021/01/13 | 1,926 | 1,943 | 1,925 | 1,937 | +7 | +0.4% | 4,410,080 |
2021/01/12 | 1,926 | 1,935 | 1,916 | 1,930 | ±0 | ±0% | 1,180,520 |
2021/01/08 | 1,908 | 1,930 | 1,902 | 1,930 | +30 | +1.6% | 2,676,610 |
2021/01/07 | 1,895 | 1,911 | 1,893 | 1,900 | +32 | +1.7% | 2,522,560 |
2021/01/06 | 1,862 | 1,875 | 1,861 | 1,868 | +6 | +0.3% | 1,862,810 |
2021/01/05 | 1,859 | 1,868 | 1,855 | 1,862 | -2 | -0.1% | 1,308,260 |
2021/01/04 | 1,881 | 1,884 | 1,845 | 1,864 | -11 | -0.6% | 1,942,000 |
2020/12/30 | 1,881 | 1,886 | 1,870 | 1,875 | -13 | -0.7% | 2,156,250 |
2020/12/29 | 1,865 | 1,891 | 1,863 | 1,888 | +32 | +1.7% | 1,431,440 |
2020/12/28 | 1,850 | 1,856 | 1,847 | 1,856 | +11 | +0.6% | 628,980 |
2020/12/25 | 1,845 | 1,849 | 1,844 | 1,845 | +2 | +0.1% | 481,980 |
2020/12/24 | 1,844 | 1,852 | 1,839 | 1,843 | +9 | +0.5% | 2,219,260 |
2020/12/23 | 1,837 | 1,838 | 1,825 | 1,834 | +6 | +0.3% | 1,730,900 |
2020/12/22 | 1,841 | 1,845 | 1,822 | 1,828 | -30 | -1.6% | 1,874,550 |
2020/12/21 | 1,868 | 1,874 | 1,846 | 1,858 | -5 | -0.3% | 1,189,310 |
2020/12/18 | 1,861 | 1,867 | 1,856 | 1,863 | +1 | +0.1% | 735,240 |
2020/12/17 | 1,858 | 1,864 | 1,849 | 1,862 | +5 | +0.3% | 1,140,160 |
901~
950
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