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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,200.5 | 2,217.5 | 2,200.5 | 2,216.5 | +16.5 | +0.8% | 1,004,270 |
2023/05/11 | 2,197 | 2,203.5 | 2,195 | 2,200 | -4 | -0.2% | 1,202,180 |
2023/05/10 | 2,216.5 | 2,217 | 2,201 | 2,204 | -11.5 | -0.5% | 853,380 |
2023/05/09 | 2,194 | 2,216 | 2,192.5 | 2,215.5 | +27 | +1.2% | 1,317,850 |
2023/05/08 | 2,191 | 2,198 | 2,184.5 | 2,188.5 | -4 | -0.2% | 1,464,460 |
2023/05/02 | 2,200 | 2,201.5 | 2,185 | 2,192.5 | -2.5 | -0.1% | 1,645,180 |
2023/05/01 | 2,187.5 | 2,195.5 | 2,185 | 2,195 | +20.5 | +0.9% | 2,680,930 |
2023/04/28 | 2,166 | 2,174.5 | 2,152.5 | 2,174.5 | +29 | +1.4% | 3,300,370 |
2023/04/27 | 2,130.5 | 2,148 | 2,129 | 2,145.5 | +8 | +0.4% | 709,180 |
2023/04/26 | 2,144.5 | 2,146.5 | 2,130.5 | 2,137.5 | -21 | -1% | 1,127,520 |
2023/04/25 | 2,162 | 2,171.5 | 2,156 | 2,158.5 | +7 | +0.3% | 989,990 |
2023/04/24 | 2,157 | 2,159.5 | 2,151.5 | 2,151.5 | +2 | +0.1% | 624,980 |
2023/04/21 | 2,147.5 | 2,161 | 2,145.5 | 2,149.5 | -4 | -0.2% | 1,564,910 |
2023/04/20 | 2,145.5 | 2,158.5 | 2,143.5 | 2,153.5 | -1 | ±0% | 2,051,690 |
2023/04/19 | 2,155 | 2,158 | 2,147.5 | 2,154.5 | -2.5 | -0.1% | 905,800 |
2023/04/18 | 2,148.5 | 2,160 | 2,147 | 2,157 | +15 | +0.7% | 1,131,740 |
2023/04/17 | 2,141 | 2,143 | 2,132.5 | 2,142 | +9 | +0.4% | 1,022,910 |
2023/04/14 | 2,133 | 2,135 | 2,127 | 2,133 | +10.5 | +0.5% | 1,135,000 |
2023/04/13 | 2,113.5 | 2,123 | 2,111.5 | 2,122.5 | +2 | +0.1% | 790,950 |
2023/04/12 | 2,114 | 2,122 | 2,112.5 | 2,120.5 | +15.5 | +0.7% | 1,076,860 |
2023/04/11 | 2,104.5 | 2,112.5 | 2,097.5 | 2,105 | +17.5 | +0.8% | 895,410 |
2023/04/10 | 2,089 | 2,096 | 2,084.5 | 2,087.5 | +12 | +0.6% | 666,900 |
2023/04/07 | 2,073 | 2,082 | 2,073 | 2,075.5 | +4 | +0.2% | 954,470 |
2023/04/06 | 2,075.5 | 2,080 | 2,069 | 2,071.5 | -23 | -1.1% | 1,928,400 |
2023/04/05 | 2,121 | 2,122.5 | 2,093 | 2,094.5 | -42.5 | -2% | 1,535,230 |
2023/04/04 | 2,133.5 | 2,138.5 | 2,128.5 | 2,137 | +5 | +0.2% | 1,081,600 |
2023/04/03 | 2,131 | 2,135.5 | 2,121.5 | 2,132 | +13 | +0.6% | 1,248,580 |
2023/03/31 | 2,109 | 2,124 | 2,109 | 2,119 | +25 | +1.2% | 1,904,280 |
2023/03/30 | 2,099 | 2,100.5 | 2,085.5 | 2,094 | +10 | +0.5% | 2,798,340 |
2023/03/29 | 2,059.5 | 2,084 | 2,056 | 2,084 | +28.5 | +1.4% | 1,808,700 |
2023/03/28 | 2,064 | 2,064 | 2,048 | 2,055.5 | +5.5 | +0.3% | 1,256,790 |
2023/03/27 | 2,054 | 2,054.5 | 2,042 | 2,050 | +7 | +0.3% | 1,004,060 |
2023/03/24 | 2,039 | 2,045.5 | 2,032 | 2,043 | -2.5 | -0.1% | 1,148,250 |
2023/03/23 | 2,032 | 2,047.5 | 2,023 | 2,045.5 | -4 | -0.2% | 1,899,420 |
2023/03/22 | 2,053 | 2,057 | 2,044 | 2,049.5 | +33 | +1.6% | 2,275,450 |
2023/03/20 | 2,035 | 2,044 | 2,015 | 2,016.5 | -30.5 | -1.5% | 2,135,890 |
2023/03/17 | 2,036 | 2,049 | 2,033.5 | 2,047 | +23.5 | +1.2% | 3,764,020 |
2023/03/16 | 1,998 | 2,025.5 | 1,993.5 | 2,023.5 | -22 | -1.1% | 2,904,820 |
2023/03/15 | 2,060 | 2,060 | 2,038.5 | 2,045.5 | +13 | +0.6% | 1,705,470 |
2023/03/14 | 2,051 | 2,051 | 2,019.5 | 2,032.5 | -55.5 | -2.7% | 5,503,610 |
2023/03/13 | 2,099.5 | 2,099.5 | 2,073.5 | 2,088 | -33 | -1.6% | 3,947,370 |
2023/03/10 | 2,135.5 | 2,144.5 | 2,119 | 2,121 | -41 | -1.9% | 1,722,030 |
2023/03/09 | 2,155 | 2,164 | 2,154.5 | 2,162 | +19.5 | +0.9% | 1,222,110 |
2023/03/08 | 2,130.5 | 2,144 | 2,130.5 | 2,142.5 | +7 | +0.3% | 2,108,220 |
2023/03/07 | 2,125 | 2,137 | 2,124.5 | 2,135.5 | +9.5 | +0.4% | 1,263,210 |
2023/03/06 | 2,124 | 2,129 | 2,120.5 | 2,126 | +18 | +0.9% | 1,118,050 |
2023/03/03 | 2,093 | 2,111.5 | 2,091 | 2,108 | +26 | +1.2% | 1,985,000 |
2023/03/02 | 2,090 | 2,093.5 | 2,078.5 | 2,082 | -4.5 | -0.2% | 1,164,030 |
2023/03/01 | 2,077 | 2,086.5 | 2,072 | 2,086.5 | +6.5 | +0.3% | 1,299,000 |
2023/02/28 | 2,085.5 | 2,089.5 | 2,078 | 2,080 | -1.5 | -0.1% | 1,693,500 |
251~
300
件表示中 / 3458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