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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,623 | 1,628 | 1,612 | 1,615 | -6 | -0.4% | 1,875,990 |
2019/07/08 | 1,630 | 1,631 | 1,617 | 1,621 | -45 | -2.7% | 1,674,910 |
2019/07/05 | 1,664 | 1,668 | 1,661 | 1,666 | +2 | +0.1% | 2,446,070 |
2019/07/04 | 1,661 | 1,665 | 1,658 | 1,664 | +14 | +0.8% | 1,302,510 |
2019/07/03 | 1,658 | 1,658 | 1,646 | 1,650 | -15 | -0.9% | 1,413,390 |
2019/07/02 | 1,660 | 1,666 | 1,658 | 1,665 | +4 | +0.2% | 1,462,180 |
2019/07/01 | 1,650 | 1,661 | 1,641 | 1,661 | +36 | +2.2% | 2,278,600 |
2019/06/28 | 1,623 | 1,627 | 1,616 | 1,625 | -1 | -0.1% | 2,870,910 |
2019/06/27 | 1,611 | 1,626 | 1,609 | 1,626 | +22 | +1.4% | 1,109,760 |
2019/06/26 | 1,608 | 1,612 | 1,602 | 1,604 | -8 | -0.5% | 1,550,130 |
2019/06/25 | 1,616 | 1,626 | 1,609 | 1,612 | -7 | -0.4% | 929,380 |
2019/06/24 | 1,614 | 1,620 | 1,610 | 1,619 | +3 | +0.2% | 1,211,460 |
2019/06/21 | 1,630 | 1,630 | 1,612 | 1,616 | -15 | -0.9% | 1,189,390 |
2019/06/20 | 1,632 | 1,634 | 1,626 | 1,631 | +5 | +0.3% | 2,113,450 |
2019/06/19 | 1,619 | 1,627 | 1,617 | 1,626 | +29 | +1.8% | 1,614,150 |
2019/06/18 | 1,609 | 1,615 | 1,593 | 1,597 | -11 | -0.7% | 1,525,210 |
2019/06/17 | 1,612 | 1,617 | 1,608 | 1,608 | -9 | -0.6% | 667,850 |
2019/06/14 | 1,617 | 1,618 | 1,604 | 1,617 | +6 | +0.4% | 1,335,110 |
2019/06/13 | 1,615 | 1,619 | 1,601 | 1,611 | -13 | -0.8% | 975,060 |
2019/06/12 | 1,625 | 1,634 | 1,624 | 1,624 | -9 | -0.6% | 589,980 |
2019/06/11 | 1,622 | 1,634 | 1,619 | 1,633 | +8 | +0.5% | 771,120 |
2019/06/10 | 1,617 | 1,628 | 1,613 | 1,625 | +23 | +1.4% | 1,655,730 |
2019/06/07 | 1,597 | 1,603 | 1,594 | 1,602 | +8 | +0.5% | 1,074,130 |
2019/06/06 | 1,596 | 1,602 | 1,593 | 1,594 | -6 | -0.4% | 1,663,660 |
2019/06/05 | 1,593 | 1,602 | 1,588 | 1,600 | +34 | +2.2% | 2,690,120 |
2019/06/04 | 1,569 | 1,572 | 1,558 | 1,566 | -2 | -0.1% | 2,197,630 |
2019/06/03 | 1,558 | 1,570 | 1,558 | 1,568 | -13 | -0.8% | 1,953,600 |
2019/05/31 | 1,590 | 1,594 | 1,580 | 1,581 | -19 | -1.2% | 3,298,950 |
2019/05/30 | 1,596 | 1,603 | 1,590 | 1,600 | -6 | -0.4% | 2,064,240 |
2019/05/29 | 1,604 | 1,608 | 1,593 | 1,606 | -15 | -0.9% | 1,034,650 |
2019/05/28 | 1,617 | 1,626 | 1,615 | 1,621 | +2 | +0.1% | 1,101,220 |
2019/05/27 | 1,612 | 1,619 | 1,609 | 1,619 | +7 | +0.4% | 697,520 |
2019/05/24 | 1,595 | 1,612 | 1,594 | 1,612 | +2 | +0.1% | 1,131,550 |
2019/05/23 | 1,608 | 1,615 | 1,604 | 1,610 | -5 | -0.3% | 1,517,100 |
2019/05/22 | 1,627 | 1,630 | 1,615 | 1,615 | -5 | -0.3% | 722,810 |
2019/05/21 | 1,617 | 1,624 | 1,612 | 1,620 | -6 | -0.4% | 1,701,660 |
2019/05/20 | 1,626 | 1,634 | 1,621 | 1,626 | +2 | +0.1% | 2,562,800 |
2019/05/17 | 1,621 | 1,634 | 1,616 | 1,624 | +16 | +1% | 1,320,720 |
2019/05/16 | 1,613 | 1,613 | 1,597 | 1,608 | -4 | -0.2% | 2,582,290 |
2019/05/15 | 1,608 | 1,614 | 1,597 | 1,612 | +7 | +0.4% | 1,227,230 |
2019/05/14 | 1,578 | 1,605 | 1,576 | 1,605 | -6 | -0.4% | 1,902,620 |
2019/05/13 | 1,611 | 1,619 | 1,606 | 1,611 | -7 | -0.4% | 1,479,380 |
2019/05/10 | 1,618 | 1,636 | 1,609 | 1,618 | -1 | -0.1% | 2,344,730 |
2019/05/09 | 1,634 | 1,635 | 1,617 | 1,619 | -24 | -1.5% | 1,760,010 |
2019/05/08 | 1,651 | 1,652 | 1,636 | 1,643 | -27 | -1.6% | 3,270,700 |
2019/05/07 | 1,686 | 1,687 | 1,666 | 1,670 | -19 | -1.1% | 2,005,140 |
2019/04/26 | 1,682 | 1,693 | 1,674 | 1,689 | -2 | -0.1% | 1,713,060 |
2019/04/25 | 1,686 | 1,695 | 1,683 | 1,691 | +8 | +0.5% | 1,551,900 |
2019/04/24 | 1,702 | 1,704 | 1,680 | 1,683 | -13 | -0.8% | 1,669,980 |
2019/04/23 | 1,693 | 1,698 | 1,688 | 1,696 | +5 | +0.3% | 1,594,480 |
1301~
1350
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