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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 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 |
2013/01/16 | 921 | 921 | 903 | 903 | -21 | -2.3% | 7,008,930 |
2013/01/15 | 923 | 927 | 920 | 924 | +11 | +1.2% | 4,271,940 |
2013/01/11 | 911 | 918 | 911 | 913 | +8 | +0.9% | 4,295,010 |
2013/01/10 | 901 | 909 | 899 | 905 | +9 | +1% | 2,825,030 |
2013/01/09 | 877 | 899 | 877 | 896 | +9 | +1% | 3,629,260 |
2013/01/08 | 894 | 898 | 884 | 887 | -11 | -1.2% | 3,342,470 |
2013/01/07 | 908 | 911 | 895 | 898 | -6 | -0.7% | 2,783,910 |
2013/01/04 | 906 | 909 | 896 | 904 | +28 | +3.2% | 5,091,780 |
2012/12/28 | 875 | 878 | 870 | 876 | +5 | +0.6% | 5,985,870 |
2012/12/27 | 866 | 875 | 866 | 871 | +7 | +0.8% | 2,974,250 |
2012/12/26 | 858 | 864 | 856 | 864 | +11 | +1.3% | 1,494,780 |
2012/12/25 | 860 | 864 | 850 | 853 | +7 | +0.8% | 3,213,210 |
2012/12/21 | 863 | 866 | 843 | 846 | -9 | -1.1% | 5,513,760 |
2012/12/20 | 850 | 861 | 849 | 855 | +3 | +0.4% | 5,812,460 |
2012/12/19 | 842 | 854 | 842 | 852 | +22 | +2.7% | 5,267,210 |
2851~
2900
件表示中 / 3571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