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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 751 | 763 | 747 | 757 | -1 | -0.1% | 1,937,940 |
2011/10/25 | 767 | 769 | 758 | 758 | -8 | -1% | 1,527,690 |
2011/10/24 | 762 | 767 | 761 | 766 | +10 | +1.3% | 1,042,020 |
2011/10/21 | 757 | 757 | 753 | 756 | -2 | -0.3% | 863,640 |
2011/10/20 | 758 | 761 | 753 | 758 | -5 | -0.7% | 1,768,990 |
2011/10/19 | 767 | 770 | 761 | 763 | +1 | +0.1% | 2,174,110 |
2011/10/18 | 766 | 766 | 761 | 762 | -12 | -1.6% | 1,903,000 |
2011/10/17 | 770 | 775 | 768 | 774 | +16 | +2.1% | 2,152,730 |
2011/10/14 | 762 | 765 | 758 | 758 | -11 | -1.4% | 1,724,770 |
2011/10/13 | 771 | 774 | 768 | 769 | +4 | +0.5% | 2,733,310 |
2011/10/12 | 762 | 767 | 758 | 765 | +1 | +0.1% | 3,174,670 |
2011/10/11 | 764 | 769 | 763 | 764 | +13 | +1.7% | 2,183,600 |
2011/10/07 | 753 | 759 | 751 | 751 | +5 | +0.7% | 2,381,710 |
2011/10/06 | 742 | 751 | 742 | 746 | +8 | +1.1% | 3,417,050 |
2011/10/05 | 750 | 751 | 735 | 738 | -9 | -1.2% | 2,745,040 |
2011/10/04 | 745 | 751 | 740 | 747 | -10 | -1.3% | 2,867,370 |
2011/10/03 | 757 | 759 | 746 | 757 | -15 | -1.9% | 2,711,960 |
2011/09/30 | 774 | 777 | 766 | 772 | -1 | -0.1% | 2,320,400 |
2011/09/29 | 760 | 773 | 758 | 773 | +7 | +0.9% | 3,331,140 |
2011/09/28 | 759 | 767 | 759 | 766 | +13 | +1.7% | 2,538,250 |
2011/09/27 | 745 | 753 | 741 | 753 | +20 | +2.7% | 1,841,080 |
2011/09/26 | 747 | 749 | 731 | 733 | -15 | -2% | 5,501,400 |
2011/09/22 | 749 | 752 | 744 | 748 | -11 | -1.4% | 3,737,570 |
2011/09/21 | 758 | 762 | 757 | 759 | +1 | +0.1% | 1,376,310 |
2011/09/20 | 762 | 763 | 757 | 758 | -14 | -1.8% | 1,670,370 |
2011/09/16 | 764 | 772 | 762 | 772 | +18 | +2.4% | 2,470,750 |
2011/09/15 | 755 | 759 | 753 | 754 | +8 | +1.1% | 1,441,200 |
2011/09/14 | 753 | 757 | 744 | 746 | -7 | -0.9% | 1,535,200 |
2011/09/13 | 750 | 756 | 745 | 753 | +7 | +0.9% | 2,351,750 |
2011/09/12 | 746 | 747 | 742 | 746 | -14 | -1.8% | 2,662,690 |
2011/09/09 | 762 | 765 | 758 | 760 | ±0 | ±0% | 1,446,700 |
2011/09/08 | 765 | 768 | 758 | 760 | +2 | +0.3% | 1,274,180 |
2011/09/07 | 755 | 759 | 751 | 758 | +14 | +1.9% | 1,538,900 |
2011/09/06 | 752 | 755 | 744 | 744 | -16 | -2.1% | 3,208,540 |
2011/09/05 | 765 | 767 | 757 | 760 | -15 | -1.9% | 1,591,790 |
2011/09/02 | 776 | 778 | 771 | 775 | -6 | -0.8% | 2,342,010 |
2011/09/01 | 779 | 785 | 778 | 781 | +6 | +0.8% | 2,988,250 |
2011/08/31 | 770 | 775 | 768 | 775 | +2 | +0.3% | 914,050 |
2011/08/30 | 774 | 778 | 770 | 773 | +10 | +1.3% | 1,556,290 |
2011/08/29 | 759 | 771 | 755 | 763 | +3 | +0.4% | 1,651,290 |
2011/08/26 | 753 | 760 | 753 | 760 | +3 | +0.4% | 2,263,990 |
2011/08/25 | 756 | 764 | 754 | 757 | +10 | +1.3% | 1,734,950 |
2011/08/24 | 761 | 764 | 744 | 747 | -8 | -1.1% | 2,940,810 |
2011/08/23 | 753 | 756 | 746 | 755 | +7 | +0.9% | 1,874,200 |
2011/08/22 | 755 | 757 | 746 | 748 | -7 | -0.9% | 2,989,180 |
2011/08/19 | 757 | 761 | 754 | 755 | -17 | -2.2% | 2,717,630 |
2011/08/18 | 781 | 781 | 770 | 772 | -9 | -1.2% | 3,405,240 |
2011/08/17 | 780 | 782 | 774 | 781 | -3 | -0.4% | 905,180 |
2011/08/16 | 784 | 788 | 780 | 784 | +4 | +0.5% | 1,315,680 |
2011/08/15 | 784 | 785 | 776 | 780 | +8 | +1% | 1,355,410 |
3201~
3250
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