2,787.5
-30.5 (-1.08%)
株価:2024/11/01 11:07
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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 852 | 858 | 840 | 843 | -4 | -0.5% | 2,840,930 |
2012/02/29 | 856 | 861 | 847 | 847 | -5 | -0.6% | 1,691,080 |
2012/02/28 | 842 | 853 | 839 | 852 | +2 | +0.2% | 1,568,230 |
2012/02/27 | 852 | 857 | 847 | 850 | +2 | +0.2% | 2,084,620 |
2012/02/24 | 844 | 848 | 841 | 848 | +8 | +1% | 2,260,900 |
2012/02/23 | 839 | 844 | 833 | 840 | +1 | +0.1% | 2,087,770 |
2012/02/22 | 829 | 839 | 827 | 839 | +11 | +1.3% | 1,403,310 |
2012/02/21 | 831 | 834 | 827 | 828 | -4 | -0.5% | 1,253,640 |
2012/02/20 | 836 | 837 | 829 | 832 | +10 | +1.2% | 5,135,850 |
2012/02/17 | 824 | 828 | 821 | 822 | +9 | +1.1% | 2,083,140 |
2012/02/16 | 813 | 819 | 811 | 813 | -3 | -0.4% | 2,242,980 |
2012/02/15 | 803 | 818 | 803 | 816 | +17 | +2.1% | 2,800,990 |
2012/02/14 | 793 | 800 | 790 | 799 | +5 | +0.6% | 1,776,500 |
2012/02/13 | 788 | 795 | 788 | 794 | +2 | +0.3% | 952,450 |
2012/02/10 | 797 | 799 | 790 | 792 | -5 | -0.6% | 1,104,160 |
2012/02/09 | 792 | 797 | 789 | 797 | +3 | +0.4% | 1,995,750 |
2012/02/08 | 788 | 794 | 788 | 794 | +9 | +1.1% | 1,415,870 |
2012/02/07 | 781 | 785 | 780 | 785 | +3 | +0.4% | 1,235,860 |
2012/02/06 | 782 | 784 | 780 | 782 | +9 | +1.2% | 1,801,570 |
2012/02/03 | 774 | 777 | 771 | 773 | -2 | -0.3% | 1,454,370 |
2012/02/02 | 774 | 779 | 773 | 775 | +5 | +0.6% | 2,663,530 |
2012/02/01 | 765 | 773 | 765 | 770 | +6 | +0.8% | 1,472,740 |
2012/01/31 | 769 | 771 | 764 | 764 | -6 | -0.8% | 1,059,920 |
2012/01/30 | 773 | 773 | 768 | 770 | -4 | -0.5% | 2,586,010 |
2012/01/27 | 776 | 778 | 771 | 774 | -1 | -0.1% | 955,690 |
2012/01/26 | 780 | 780 | 775 | 775 | -3 | -0.4% | 1,000,620 |
2012/01/25 | 773 | 782 | 771 | 778 | +9 | +1.2% | 1,467,190 |
2012/01/24 | 771 | 773 | 767 | 769 | -1 | -0.1% | 1,101,790 |
2012/01/23 | 766 | 770 | 765 | 770 | +2 | +0.3% | 1,580,880 |
2012/01/20 | 763 | 769 | 761 | 768 | +16 | +2.1% | 3,628,620 |
2012/01/19 | 751 | 755 | 751 | 752 | +5 | +0.7% | 1,113,440 |
2012/01/18 | 741 | 751 | 740 | 747 | +5 | +0.7% | 3,928,660 |
2012/01/17 | 740 | 743 | 738 | 742 | +4 | +0.5% | 1,546,620 |
2012/01/16 | 740 | 740 | 733 | 738 | -9 | -1.2% | 2,200,430 |
2012/01/13 | 742 | 748 | 742 | 747 | +9 | +1.2% | 1,201,440 |
2012/01/12 | 743 | 744 | 736 | 738 | -5 | -0.7% | 1,245,420 |
2012/01/11 | 745 | 747 | 742 | 743 | ±0 | ±0% | 823,060 |
2012/01/10 | 744 | 749 | 743 | 743 | +3 | +0.4% | 1,801,090 |
2012/01/06 | 746 | 747 | 737 | 740 | -8 | -1.1% | 981,260 |
2012/01/05 | 751 | 752 | 748 | 748 | -5 | -0.7% | 768,970 |
2012/01/04 | 748 | 756 | 748 | 753 | +13 | +1.8% | 3,750,490 |
2011/12/30 | 738 | 740 | 735 | 740 | +5 | +0.7% | 906,940 |
2011/12/29 | 730 | 735 | 728 | 735 | +2 | +0.3% | 1,146,800 |
2011/12/28 | 735 | 738 | 732 | 733 | -1 | -0.1% | 685,280 |
2011/12/27 | 735 | 736 | 734 | 734 | -4 | -0.5% | 816,050 |
2011/12/26 | 743 | 743 | 736 | 738 | +4 | +0.5% | 906,560 |
2011/12/22 | 736 | 737 | 732 | 734 | -3 | -0.4% | 3,233,640 |
2011/12/21 | 740 | 740 | 734 | 737 | +7 | +1% | 964,390 |
2011/12/20 | 728 | 731 | 728 | 730 | +3 | +0.4% | 1,329,560 |
2011/12/19 | 730 | 732 | 722 | 727 | -7 | -1% | 1,407,020 |
3101~
3150
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