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 |
---|---|---|---|---|---|---|---|
2012/12/18 | 825 | 835 | 824 | 830 | +7 | +0.9% | 4,055,630 |
2012/12/17 | 829 | 829 | 821 | 823 | +7 | +0.9% | 4,581,820 |
2012/12/14 | 813 | 817 | 810 | 816 | +4 | +0.5% | 3,002,550 |
2012/12/13 | 811 | 817 | 811 | 812 | +9 | +1.1% | 3,557,750 |
2012/12/12 | 804 | 808 | 803 | 803 | +2 | +0.2% | 2,693,340 |
2012/12/11 | 804 | 804 | 797 | 801 | -2 | -0.2% | 2,940,800 |
2012/12/10 | 806 | 809 | 801 | 803 | +1 | +0.1% | 1,230,740 |
2012/12/07 | 802 | 805 | 802 | 802 | -1 | -0.1% | 2,304,550 |
2012/12/06 | 801 | 804 | 800 | 803 | +6 | +0.8% | 1,696,930 |
2012/12/05 | 792 | 801 | 791 | 797 | +2 | +0.3% | 1,995,660 |
2012/12/04 | 794 | 798 | 792 | 795 | ±0 | ±0% | 1,056,040 |
2012/12/03 | 797 | 800 | 794 | 795 | +1 | +0.1% | 1,217,740 |
2012/11/30 | 795 | 799 | 791 | 794 | ±0 | ±0% | 2,948,930 |
2012/11/29 | 789 | 794 | 789 | 794 | +8 | +1% | 1,187,280 |
2012/11/28 | 793 | 794 | 785 | 786 | -9 | -1.1% | 754,190 |
2012/11/27 | 793 | 798 | 792 | 795 | +1 | +0.1% | 1,401,580 |
2012/11/26 | 799 | 802 | 793 | 794 | +4 | +0.5% | 3,803,990 |
2012/11/22 | 790 | 791 | 786 | 790 | +10 | +1.3% | 2,632,150 |
2012/11/21 | 780 | 783 | 776 | 780 | +5 | +0.6% | 3,138,870 |
2012/11/20 | 777 | 781 | 773 | 775 | ±0 | ±0% | 2,068,800 |
2012/11/19 | 772 | 778 | 768 | 775 | +11 | +1.4% | 4,804,700 |
2012/11/16 | 754 | 766 | 754 | 764 | +15 | +2% | 2,423,480 |
2012/11/15 | 739 | 750 | 737 | 749 | +13 | +1.8% | 2,710,300 |
2012/11/14 | 735 | 736 | 733 | 736 | +2 | +0.3% | 1,360,250 |
2012/11/13 | 737 | 738 | 731 | 734 | -2 | -0.3% | 1,583,350 |
2012/11/12 | 741 | 741 | 736 | 736 | -9 | -1.2% | 951,420 |
2012/11/09 | 742 | 745 | 739 | 745 | -3 | -0.4% | 2,928,630 |
2012/11/08 | 750 | 753 | 746 | 748 | -9 | -1.2% | 1,765,020 |
2012/11/07 | 763 | 763 | 755 | 757 | -1 | -0.1% | 1,008,630 |
2012/11/06 | 757 | 759 | 755 | 758 | -3 | -0.4% | 707,910 |
2012/11/05 | 762 | 765 | 759 | 761 | -4 | -0.5% | 829,890 |
2012/11/02 | 764 | 766 | 762 | 765 | +8 | +1.1% | 1,127,030 |
2012/11/01 | 755 | 758 | 751 | 757 | +2 | +0.3% | 794,660 |
2012/10/31 | 752 | 759 | 750 | 755 | +8 | +1.1% | 2,539,560 |
2012/10/30 | 756 | 758 | 747 | 747 | -6 | -0.8% | 3,110,910 |
2012/10/29 | 758 | 759 | 751 | 753 | -2 | -0.3% | 1,433,550 |
2012/10/26 | 764 | 767 | 754 | 755 | -9 | -1.2% | 1,627,210 |
2012/10/25 | 757 | 765 | 756 | 764 | +7 | +0.9% | 2,299,570 |
2012/10/24 | 752 | 763 | 752 | 757 | -6 | -0.8% | 2,158,780 |
2012/10/23 | 770 | 771 | 759 | 763 | -4 | -0.5% | 1,642,170 |
2012/10/22 | 756 | 768 | 756 | 767 | ±0 | ±0% | 1,178,590 |
2012/10/19 | 762 | 768 | 762 | 767 | +3 | +0.4% | 1,162,410 |
2012/10/18 | 760 | 766 | 758 | 764 | +10 | +1.3% | 3,397,800 |
2012/10/17 | 750 | 756 | 750 | 754 | +10 | +1.3% | 2,960,510 |
2012/10/16 | 741 | 746 | 739 | 744 | +8 | +1.1% | 1,050,090 |
2012/10/15 | 732 | 738 | 727 | 736 | +5 | +0.7% | 1,880,640 |
2012/10/12 | 728 | 735 | 728 | 731 | +4 | +0.6% | 1,681,630 |
2012/10/11 | 724 | 732 | 722 | 727 | -3 | -0.4% | 1,947,820 |
2012/10/10 | 730 | 732 | 728 | 730 | -13 | -1.7% | 2,641,820 |
2012/10/09 | 749 | 749 | 740 | 743 | -8 | -1.1% | 2,622,190 |
2901~
2950
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