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 |
---|---|---|---|---|---|---|---|
2012/05/16 | 765 | 767 | 755 | 758 | -8 | -1% | 3,437,240 |
2012/05/15 | 770 | 773 | 761 | 766 | -9 | -1.2% | 3,156,680 |
2012/05/14 | 779 | 783 | 775 | 775 | -2 | -0.3% | 926,440 |
2012/05/11 | 783 | 788 | 777 | 777 | -8 | -1% | 1,461,910 |
2012/05/10 | 781 | 791 | 781 | 785 | -1 | -0.1% | 1,980,850 |
2012/05/09 | 790 | 791 | 783 | 786 | -12 | -1.5% | 2,171,560 |
2012/05/08 | 797 | 799 | 794 | 798 | +6 | +0.8% | 1,613,240 |
2012/05/07 | 791 | 797 | 790 | 792 | -21 | -2.6% | 4,667,010 |
2012/05/02 | 815 | 817 | 811 | 813 | +2 | +0.2% | 1,363,600 |
2012/05/01 | 826 | 826 | 809 | 811 | -14 | -1.7% | 4,639,350 |
2012/04/27 | 831 | 840 | 821 | 825 | -6 | -0.7% | 2,782,240 |
2012/04/26 | 837 | 838 | 828 | 831 | ±0 | ±0% | 1,529,490 |
2012/04/25 | 834 | 834 | 829 | 831 | +6 | +0.7% | 1,202,370 |
2012/04/24 | 823 | 828 | 821 | 825 | -5 | -0.6% | 1,387,030 |
2012/04/23 | 837 | 841 | 829 | 830 | -3 | -0.4% | 2,428,550 |
2012/04/20 | 836 | 836 | 831 | 833 | -2 | -0.2% | 1,667,010 |
2012/04/19 | 835 | 838 | 833 | 835 | -5 | -0.6% | 1,175,940 |
2012/04/18 | 835 | 842 | 835 | 840 | +15 | +1.8% | 2,701,160 |
2012/04/17 | 826 | 829 | 823 | 825 | ±0 | ±0% | 1,431,170 |
2012/04/16 | 828 | 831 | 824 | 825 | -12 | -1.4% | 1,967,910 |
2012/04/13 | 839 | 841 | 835 | 837 | +5 | +0.6% | 3,737,290 |
2012/04/12 | 827 | 832 | 825 | 832 | +6 | +0.7% | 922,220 |
2012/04/11 | 824 | 829 | 821 | 826 | -9 | -1.1% | 4,566,360 |
2012/04/10 | 838 | 844 | 833 | 835 | ±0 | ±0% | 2,656,920 |
2012/04/09 | 837 | 841 | 835 | 835 | -13 | -1.5% | 2,883,420 |
2012/04/06 | 848 | 852 | 845 | 848 | -7 | -0.8% | 2,503,840 |
2012/04/05 | 849 | 857 | 845 | 855 | -3 | -0.3% | 1,540,110 |
2012/04/04 | 875 | 875 | 855 | 858 | -14 | -1.6% | 4,267,530 |
2012/04/03 | 876 | 876 | 871 | 872 | -5 | -0.6% | 2,415,920 |
2012/04/02 | 884 | 886 | 877 | 877 | +3 | +0.3% | 4,072,410 |
2012/03/30 | 881 | 881 | 874 | 874 | -7 | -0.8% | 2,090,580 |
2012/03/29 | 883 | 884 | 877 | 881 | -4 | -0.5% | 1,122,700 |
2012/03/28 | 884 | 887 | 881 | 885 | +1 | +0.1% | 2,019,490 |
2012/03/27 | 877 | 886 | 876 | 884 | +18 | +2.1% | 3,040,870 |
2012/03/26 | 868 | 870 | 865 | 866 | +1 | +0.1% | 2,842,580 |
2012/03/23 | 867 | 869 | 865 | 865 | -10 | -1.1% | 3,001,350 |
2012/03/22 | 871 | 878 | 869 | 875 | +2 | +0.2% | 1,985,650 |
2012/03/21 | 883 | 883 | 871 | 873 | -8 | -0.9% | 6,985,750 |
2012/03/19 | 882 | 884 | 881 | 881 | +1 | +0.1% | 1,739,830 |
2012/03/16 | 877 | 880 | 875 | 880 | +3 | +0.3% | 2,285,420 |
2012/03/15 | 876 | 880 | 872 | 877 | +5 | +0.6% | 1,070,880 |
2012/03/14 | 875 | 875 | 871 | 872 | +14 | +1.6% | 3,610,000 |
2012/03/13 | 859 | 867 | 858 | 858 | ±0 | ±0% | 2,796,380 |
2012/03/12 | 868 | 869 | 858 | 858 | -4 | -0.5% | 2,239,500 |
2012/03/09 | 863 | 867 | 856 | 862 | +9 | +1.1% | 10,542,450 |
2012/03/08 | 842 | 853 | 842 | 853 | +18 | +2.2% | 2,897,780 |
2012/03/07 | 827 | 835 | 827 | 835 | -4 | -0.5% | 4,754,060 |
2012/03/06 | 846 | 849 | 837 | 839 | -5 | -0.6% | 1,492,960 |
2012/03/05 | 848 | 854 | 843 | 844 | -8 | -0.9% | 1,191,890 |
2012/03/02 | 853 | 854 | 847 | 852 | +9 | +1.1% | 1,422,440 |
3051~
3100
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