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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,770 | 1,774 | 1,767 | 1,772 | +11 | +0.6% | 2,587,680 |
2019/12/04 | 1,756 | 1,764 | 1,751 | 1,761 | -7 | -0.4% | 2,143,870 |
2019/12/03 | 1,756 | 1,768 | 1,752 | 1,768 | -9 | -0.5% | 1,312,830 |
2019/12/02 | 1,765 | 1,779 | 1,765 | 1,777 | +20 | +1.1% | 1,971,830 |
2019/11/29 | 1,771 | 1,775 | 1,757 | 1,757 | -12 | -0.7% | 2,280,390 |
2019/11/28 | 1,771 | 1,774 | 1,763 | 1,769 | -4 | -0.2% | 2,000,070 |
2019/11/27 | 1,770 | 1,776 | 1,769 | 1,773 | +9 | +0.5% | 1,776,510 |
2019/11/26 | 1,772 | 1,780 | 1,764 | 1,764 | +2 | +0.1% | 2,028,020 |
2019/11/25 | 1,764 | 1,767 | 1,759 | 1,762 | +10 | +0.6% | 919,830 |
2019/11/22 | 1,750 | 1,760 | 1,748 | 1,752 | +4 | +0.2% | 721,940 |
2019/11/21 | 1,746 | 1,751 | 1,724 | 1,748 | -3 | -0.2% | 1,292,250 |
2019/11/20 | 1,749 | 1,758 | 1,743 | 1,751 | -7 | -0.4% | 771,990 |
2019/11/19 | 1,757 | 1,761 | 1,750 | 1,758 | -4 | -0.2% | 983,240 |
2019/11/18 | 1,755 | 1,762 | 1,753 | 1,762 | +4 | +0.2% | 1,181,620 |
2019/11/15 | 1,745 | 1,760 | 1,744 | 1,758 | +15 | +0.9% | 848,120 |
2019/11/14 | 1,758 | 1,760 | 1,739 | 1,743 | -16 | -0.9% | 603,830 |
2019/11/13 | 1,766 | 1,768 | 1,759 | 1,759 | -10 | -0.6% | 712,800 |
2019/11/12 | 1,764 | 1,773 | 1,759 | 1,769 | +4 | +0.2% | 674,810 |
2019/11/11 | 1,769 | 1,773 | 1,762 | 1,765 | +1 | +0.1% | 635,470 |
2019/11/08 | 1,777 | 1,777 | 1,758 | 1,764 | +5 | +0.3% | 1,289,320 |
2019/11/07 | 1,754 | 1,759 | 1,753 | 1,759 | +5 | +0.3% | 736,270 |
2019/11/06 | 1,760 | 1,761 | 1,749 | 1,754 | ±0 | ±0% | 2,394,980 |
2019/11/05 | 1,747 | 1,758 | 1,742 | 1,754 | +30 | +1.7% | 2,225,980 |
2019/11/01 | 1,714 | 1,725 | 1,713 | 1,724 | ±0 | ±0% | 1,452,400 |
2019/10/31 | 1,726 | 1,729 | 1,719 | 1,724 | -3 | -0.2% | 3,031,680 |
2019/10/30 | 1,723 | 1,727 | 1,718 | 1,727 | +4 | +0.2% | 1,135,790 |
2019/10/29 | 1,718 | 1,725 | 1,716 | 1,723 | +15 | +0.9% | 1,388,880 |
2019/10/28 | 1,710 | 1,712 | 1,706 | 1,708 | +1 | +0.1% | 884,630 |
2019/10/25 | 1,705 | 1,708 | 1,700 | 1,707 | +4 | +0.2% | 913,090 |
2019/10/24 | 1,706 | 1,708 | 1,702 | 1,703 | +6 | +0.4% | 1,644,950 |
2019/10/23 | 1,694 | 1,699 | 1,677 | 1,697 | +10 | +0.6% | 3,593,150 |
2019/10/21 | 1,682 | 1,689 | 1,682 | 1,687 | +7 | +0.4% | 939,000 |
2019/10/18 | 1,684 | 1,691 | 1,677 | 1,680 | ±0 | ±0% | 1,260,550 |
2019/10/17 | 1,687 | 1,689 | 1,680 | 1,680 | -8 | -0.5% | 760,700 |
2019/10/16 | 1,697 | 1,706 | 1,685 | 1,688 | +9 | +0.5% | 1,857,020 |
2019/10/15 | 1,673 | 1,682 | 1,670 | 1,679 | +26 | +1.6% | 2,044,370 |
2019/10/11 | 1,654 | 1,654 | 1,644 | 1,653 | +14 | +0.9% | 1,306,580 |
2019/10/10 | 1,634 | 1,639 | 1,620 | 1,639 | +1 | +0.1% | 3,326,490 |
2019/10/09 | 1,625 | 1,638 | 1,625 | 1,638 | -6 | -0.4% | 1,629,020 |
2019/10/08 | 1,636 | 1,645 | 1,635 | 1,644 | +18 | +1.1% | 990,790 |
2019/10/07 | 1,632 | 1,635 | 1,624 | 1,626 | -3 | -0.2% | 1,972,180 |
2019/10/04 | 1,618 | 1,629 | 1,615 | 1,629 | +5 | +0.3% | 1,550,030 |
2019/10/03 | 1,622 | 1,626 | 1,615 | 1,624 | -30 | -1.8% | 1,265,020 |
2019/10/02 | 1,646 | 1,654 | 1,646 | 1,654 | -7 | -0.4% | 1,284,740 |
2019/10/01 | 1,653 | 1,665 | 1,652 | 1,661 | +18 | +1.1% | 2,571,710 |
2019/09/30 | 1,648 | 1,653 | 1,639 | 1,643 | -17 | -1% | 2,041,960 |
2019/09/27 | 1,668 | 1,669 | 1,646 | 1,660 | -2 | -0.1% | 2,855,980 |
2019/09/26 | 1,676 | 1,678 | 1,660 | 1,662 | -1 | -0.1% | 2,593,410 |
2019/09/25 | 1,655 | 1,663 | 1,653 | 1,663 | -3 | -0.2% | 3,619,960 |
2019/09/24 | 1,660 | 1,671 | 1,660 | 1,666 | +9 | +0.5% | 3,579,390 |
1201~
1250
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