2,824.5
+13.5 (+0.48%)
株価:2024/11/22 15:30
15分ディレイ
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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,674 | 1,674 | 1,661 | 1,662 | -14 | -0.8% | 1,377,240 |
2019/02/27 | 1,673 | 1,678 | 1,673 | 1,676 | +5 | +0.3% | 1,308,110 |
2019/02/26 | 1,675 | 1,679 | 1,667 | 1,671 | -5 | -0.3% | 1,026,280 |
2019/02/25 | 1,674 | 1,678 | 1,670 | 1,676 | +13 | +0.8% | 1,364,340 |
2019/02/22 | 1,660 | 1,664 | 1,656 | 1,663 | -4 | -0.2% | 632,220 |
2019/02/21 | 1,668 | 1,674 | 1,658 | 1,667 | ±0 | ±0% | 972,040 |
2019/02/20 | 1,662 | 1,672 | 1,660 | 1,667 | +5 | +0.3% | 1,130,520 |
2019/02/19 | 1,653 | 1,662 | 1,652 | 1,662 | +6 | +0.4% | 1,169,900 |
2019/02/18 | 1,657 | 1,658 | 1,650 | 1,656 | +27 | +1.7% | 1,307,240 |
2019/02/15 | 1,631 | 1,633 | 1,621 | 1,629 | -14 | -0.9% | 1,085,000 |
2019/02/14 | 1,642 | 1,650 | 1,640 | 1,643 | ±0 | ±0% | 1,017,840 |
2019/02/13 | 1,636 | 1,645 | 1,631 | 1,643 | +20 | +1.2% | 1,477,060 |
2019/02/12 | 1,600 | 1,628 | 1,597 | 1,623 | +33 | +2.1% | 2,025,370 |
2019/02/08 | 1,601 | 1,606 | 1,587 | 1,590 | -31 | -1.9% | 1,733,160 |
2019/02/07 | 1,632 | 1,633 | 1,615 | 1,621 | -14 | -0.9% | 781,730 |
2019/02/06 | 1,640 | 1,644 | 1,633 | 1,635 | ±0 | ±0% | 983,910 |
2019/02/05 | 1,642 | 1,644 | 1,633 | 1,635 | +1 | +0.1% | 1,249,800 |
2019/02/04 | 1,620 | 1,636 | 1,620 | 1,634 | +18 | +1.1% | 1,141,700 |
2019/02/01 | 1,618 | 1,629 | 1,614 | 1,616 | -5 | -0.3% | 1,115,040 |
2019/01/31 | 1,627 | 1,628 | 1,613 | 1,621 | +18 | +1.1% | 1,084,580 |
2019/01/30 | 1,612 | 1,612 | 1,601 | 1,603 | -6 | -0.4% | 1,017,830 |
2019/01/29 | 1,600 | 1,611 | 1,593 | 1,609 | +1 | +0.1% | 977,190 |
2019/01/28 | 1,617 | 1,617 | 1,605 | 1,608 | -12 | -0.7% | 1,715,380 |
2019/01/25 | 1,607 | 1,624 | 1,606 | 1,620 | +17 | +1.1% | 1,592,780 |
2019/01/24 | 1,591 | 1,606 | 1,589 | 1,603 | +4 | +0.3% | 1,254,340 |
2019/01/23 | 1,598 | 1,609 | 1,595 | 1,599 | -8 | -0.5% | 862,860 |
2019/01/22 | 1,622 | 1,626 | 1,605 | 1,607 | -15 | -0.9% | 838,090 |
2019/01/21 | 1,626 | 1,628 | 1,616 | 1,622 | +13 | +0.8% | 1,764,890 |
2019/01/18 | 1,597 | 1,616 | 1,597 | 1,609 | +15 | +0.9% | 1,168,320 |
2019/01/17 | 1,599 | 1,601 | 1,588 | 1,594 | +7 | +0.4% | 2,305,360 |
2019/01/16 | 1,594 | 1,594 | 1,580 | 1,587 | -6 | -0.4% | 952,810 |
2019/01/15 | 1,571 | 1,596 | 1,568 | 1,593 | +12 | +0.8% | 824,000 |
2019/01/11 | 1,583 | 1,587 | 1,576 | 1,581 | +7 | +0.4% | 1,053,660 |
2019/01/10 | 1,572 | 1,579 | 1,564 | 1,574 | -10 | -0.6% | 1,021,260 |
2019/01/09 | 1,586 | 1,592 | 1,582 | 1,584 | +15 | +1% | 2,097,150 |
2019/01/08 | 1,573 | 1,581 | 1,566 | 1,569 | +7 | +0.4% | 2,796,380 |
2019/01/07 | 1,567 | 1,572 | 1,560 | 1,562 | +43 | +2.8% | 2,021,930 |
2019/01/04 | 1,507 | 1,519 | 1,494 | 1,519 | -28 | -1.8% | 2,046,840 |
2018/12/28 | 1,540 | 1,551 | 1,535 | 1,547 | -5 | -0.3% | 2,238,720 |
2018/12/27 | 1,541 | 1,559 | 1,528 | 1,552 | +72 | +4.9% | 2,197,690 |
2018/12/26 | 1,473 | 1,492 | 1,455 | 1,480 | +17 | +1.2% | 1,578,800 |
2018/12/25 | 1,477 | 1,479 | 1,457 | 1,463 | -71 | -4.6% | 2,447,170 |
2018/12/21 | 1,555 | 1,557 | 1,525 | 1,534 | -30 | -1.9% | 2,986,720 |
2018/12/20 | 1,597 | 1,600 | 1,559 | 1,564 | -41 | -2.6% | 2,800,660 |
2018/12/19 | 1,607 | 1,614 | 1,595 | 1,605 | -8 | -0.5% | 2,125,790 |
2018/12/18 | 1,625 | 1,630 | 1,613 | 1,613 | -32 | -1.9% | 1,872,310 |
2018/12/17 | 1,642 | 1,653 | 1,642 | 1,645 | +3 | +0.2% | 836,140 |
2018/12/14 | 1,659 | 1,666 | 1,640 | 1,642 | -27 | -1.6% | 1,097,780 |
2018/12/13 | 1,666 | 1,676 | 1,661 | 1,669 | +11 | +0.7% | 921,460 |
2018/12/12 | 1,642 | 1,661 | 1,638 | 1,658 | +34 | +2.1% | 1,299,270 |
1401~
1450
件表示中 / 3586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