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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
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 |
2901~
2950
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