2,782.5
-35.5 (-1.26%)
株価:2024/11/01 13:06
20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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 749 | 751 | 745 | 751 | +5 | +0.7% | 1,285,470 |
2012/10/04 | 742 | 752 | 741 | 746 | +6 | +0.8% | 1,996,080 |
2012/10/03 | 742 | 745 | 737 | 740 | -4 | -0.5% | 2,784,830 |
2012/10/02 | 746 | 749 | 743 | 744 | -1 | -0.1% | 2,250,040 |
2012/10/01 | 742 | 746 | 740 | 745 | -6 | -0.8% | 1,052,340 |
2012/09/28 | 762 | 762 | 747 | 751 | -9 | -1.2% | 2,493,840 |
2012/09/27 | 751 | 761 | 751 | 760 | +5 | +0.7% | 1,692,500 |
2012/09/26 | 758 | 761 | 755 | 755 | -7 | -0.9% | 1,046,690 |
2012/09/25 | 760 | 763 | 755 | 762 | +2 | +0.3% | 1,900,080 |
2012/09/24 | 760 | 762 | 756 | 760 | -3 | -0.4% | 1,108,910 |
2012/09/21 | 760 | 766 | 759 | 763 | +5 | +0.7% | 1,541,040 |
2012/09/20 | 766 | 771 | 758 | 758 | -11 | -1.4% | 1,511,390 |
2012/09/19 | 767 | 775 | 762 | 769 | +7 | +0.9% | 2,989,330 |
2012/09/18 | 764 | 768 | 761 | 762 | ±0 | ±0% | 1,167,770 |
2012/09/14 | 761 | 766 | 756 | 762 | +11 | +1.5% | 3,948,050 |
2012/09/13 | 743 | 752 | 743 | 751 | +3 | +0.4% | 959,820 |
2012/09/12 | 738 | 748 | 738 | 748 | +9 | +1.2% | 1,603,240 |
2012/09/11 | 738 | 739 | 734 | 739 | -5 | -0.7% | 2,653,610 |
2012/09/10 | 739 | 744 | 738 | 744 | +2 | +0.3% | 840,400 |
2012/09/07 | 739 | 742 | 733 | 742 | +19 | +2.6% | 1,457,480 |
2012/09/06 | 725 | 726 | 721 | 723 | -2 | -0.3% | 1,612,100 |
2012/09/05 | 730 | 731 | 723 | 725 | -7 | -1% | 1,661,650 |
2012/09/04 | 733 | 735 | 728 | 732 | -3 | -0.4% | 2,249,330 |
2012/09/03 | 735 | 744 | 733 | 735 | -2 | -0.3% | 1,522,780 |
2012/08/31 | 744 | 746 | 737 | 737 | -12 | -1.6% | 1,220,470 |
2012/08/30 | 755 | 755 | 748 | 749 | -9 | -1.2% | 1,243,090 |
2012/08/29 | 751 | 758 | 751 | 758 | +5 | +0.7% | 748,180 |
2012/08/28 | 765 | 766 | 749 | 753 | -9 | -1.2% | 1,346,320 |
2012/08/27 | 768 | 768 | 761 | 762 | -3 | -0.4% | 1,531,350 |
2012/08/24 | 764 | 765 | 760 | 765 | -6 | -0.8% | 1,449,200 |
2012/08/23 | 764 | 772 | 763 | 771 | +2 | +0.3% | 1,210,600 |
2012/08/22 | 770 | 772 | 764 | 769 | -2 | -0.3% | 842,990 |
2012/08/21 | 770 | 774 | 770 | 771 | +1 | +0.1% | 1,418,370 |
2012/08/20 | 774 | 776 | 768 | 770 | -2 | -0.3% | 3,054,770 |
2012/08/17 | 767 | 772 | 764 | 772 | +7 | +0.9% | 1,550,660 |
2012/08/16 | 756 | 765 | 756 | 765 | +11 | +1.5% | 3,236,990 |
2012/08/15 | 758 | 758 | 749 | 754 | -2 | -0.3% | 1,075,580 |
2012/08/14 | 754 | 759 | 752 | 756 | +5 | +0.7% | 1,359,930 |
2012/08/13 | 753 | 754 | 751 | 751 | -4 | -0.5% | 804,900 |
2012/08/10 | 757 | 758 | 749 | 755 | -3 | -0.4% | 882,350 |
2012/08/09 | 750 | 758 | 749 | 758 | +7 | +0.9% | 1,942,580 |
2012/08/08 | 759 | 760 | 749 | 751 | ±0 | ±0% | 1,300,990 |
2012/08/07 | 743 | 751 | 740 | 751 | +9 | +1.2% | 1,566,810 |
2012/08/06 | 740 | 743 | 739 | 742 | +13 | +1.8% | 1,578,580 |
2012/08/03 | 732 | 732 | 725 | 729 | -9 | -1.2% | 9,552,480 |
2012/08/02 | 737 | 742 | 734 | 738 | +2 | +0.3% | 894,730 |
2012/08/01 | 737 | 737 | 732 | 736 | -6 | -0.8% | 1,475,420 |
2012/07/31 | 733 | 744 | 733 | 742 | +5 | +0.7% | 1,226,130 |
2012/07/30 | 740 | 740 | 732 | 737 | +5 | +0.7% | 1,110,420 |
2012/07/27 | 730 | 732 | 726 | 732 | +12 | +1.7% | 1,666,250 |
2951~
3000
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