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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,068 | 1,069 | 1,057 | 1,065 | -2 | -0.2% | 4,411,730 |
2013/03/28 | 1,074 | 1,075 | 1,058 | 1,067 | -10 | -0.9% | 6,135,820 |
2013/03/27 | 1,072 | 1,077 | 1,071 | 1,077 | +12 | +1.1% | 1,807,610 |
2013/03/26 | 1,062 | 1,070 | 1,061 | 1,065 | -4 | -0.4% | 6,772,920 |
2013/03/25 | 1,072 | 1,073 | 1,064 | 1,069 | +12 | +1.1% | 3,078,270 |
2013/03/22 | 1,071 | 1,072 | 1,057 | 1,057 | -21 | -1.9% | 5,265,570 |
2013/03/21 | 1,075 | 1,083 | 1,075 | 1,078 | +12 | +1.1% | 10,716,000 |
2013/03/19 | 1,059 | 1,068 | 1,059 | 1,066 | +17 | +1.6% | 3,266,830 |
2013/03/18 | 1,059 | 1,060 | 1,048 | 1,049 | -23 | -2.1% | 3,845,780 |
2013/03/15 | 1,066 | 1,073 | 1,062 | 1,072 | +15 | +1.4% | 4,525,100 |
2013/03/14 | 1,057 | 1,059 | 1,048 | 1,057 | +6 | +0.6% | 2,655,190 |
2013/03/13 | 1,050 | 1,059 | 1,049 | 1,051 | -3 | -0.3% | 5,209,070 |
2013/03/12 | 1,068 | 1,070 | 1,054 | 1,054 | -6 | -0.6% | 5,365,740 |
2013/03/11 | 1,053 | 1,064 | 1,048 | 1,060 | +19 | +1.8% | 7,772,250 |
2013/03/08 | 1,031 | 1,042 | 1,029 | 1,041 | +18 | +1.8% | 3,991,040 |
2013/03/07 | 1,030 | 1,032 | 1,021 | 1,023 | +2 | +0.2% | 3,877,550 |
2013/03/06 | 1,019 | 1,022 | 1,014 | 1,021 | +14 | +1.4% | 6,504,960 |
2013/03/05 | 1,017 | 1,019 | 1,005 | 1,007 | -3 | -0.3% | 4,631,260 |
2013/03/04 | 1,010 | 1,020 | 1,008 | 1,010 | +7 | +0.7% | 3,527,140 |
2013/03/01 | 990 | 1,004 | 988 | 1,003 | +12 | +1.2% | 5,264,820 |
2013/02/28 | 983 | 994 | 982 | 991 | +20 | +2.1% | 4,322,840 |
2013/02/27 | 985 | 987 | 971 | 971 | -15 | -1.5% | 5,051,610 |
2013/02/26 | 980 | 995 | 979 | 986 | -11 | -1.1% | 4,619,550 |
2013/02/25 | 997 | 1,000 | 994 | 997 | +15 | +1.5% | 3,997,670 |
2013/02/22 | 974 | 983 | 965 | 982 | +4 | +0.4% | 4,165,370 |
2013/02/21 | 987 | 992 | 977 | 978 | -14 | -1.4% | 3,911,250 |
2013/02/20 | 990 | 994 | 988 | 992 | +12 | +1.2% | 2,802,460 |
2013/02/19 | 978 | 986 | 977 | 980 | -1 | -0.1% | 2,035,360 |
2013/02/18 | 973 | 982 | 970 | 981 | +20 | +2.1% | 3,856,730 |
2013/02/15 | 968 | 968 | 947 | 961 | -11 | -1.1% | 6,367,360 |
2013/02/14 | 977 | 980 | 968 | 972 | -3 | -0.3% | 2,810,090 |
2013/02/13 | 983 | 987 | 970 | 975 | -12 | -1.2% | 3,065,860 |
2013/02/12 | 993 | 997 | 986 | 987 | +11 | +1.1% | 4,749,210 |
2013/02/08 | 978 | 986 | 973 | 976 | -10 | -1% | 5,359,670 |
2013/02/07 | 981 | 992 | 980 | 986 | +1 | +0.1% | 6,201,530 |
2013/02/06 | 977 | 991 | 976 | 985 | +28 | +2.9% | 7,107,830 |
2013/02/05 | 962 | 971 | 957 | 957 | -16 | -1.6% | 5,673,830 |
2013/02/04 | 969 | 975 | 964 | 973 | +12 | +1.2% | 3,703,340 |
2013/02/01 | 963 | 966 | 959 | 961 | +4 | +0.4% | 3,279,690 |
2013/01/31 | 950 | 960 | 946 | 957 | +5 | +0.5% | 3,577,520 |
2013/01/30 | 940 | 952 | 939 | 952 | +14 | +1.5% | 5,602,780 |
2013/01/29 | 928 | 942 | 927 | 938 | +8 | +0.9% | 4,740,300 |
2013/01/28 | 938 | 942 | 930 | 930 | -3 | -0.3% | 3,303,100 |
2013/01/25 | 927 | 934 | 927 | 933 | +21 | +2.3% | 4,701,020 |
2013/01/24 | 900 | 915 | 898 | 912 | +10 | +1.1% | 1,831,230 |
2013/01/23 | 914 | 916 | 902 | 902 | -18 | -2% | 3,431,580 |
2013/01/22 | 924 | 929 | 910 | 920 | -3 | -0.3% | 5,096,020 |
2013/01/21 | 932 | 932 | 919 | 923 | -3 | -0.3% | 7,402,540 |
2013/01/18 | 925 | 927 | 921 | 926 | +20 | +2.2% | 7,952,210 |
2013/01/17 | 908 | 913 | 893 | 906 | +3 | +0.3% | 3,598,920 |
2851~
2900
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