2,786.5
-31.5 (-1.12%)
株価:2024/11/01 11:00
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 |
---|---|---|---|---|---|---|---|
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 |
2011/08/12 | 782 | 784 | 769 | 772 | -4 | -0.5% | 1,501,410 |
2011/08/11 | 764 | 776 | 764 | 776 | -4 | -0.5% | 3,578,110 |
2011/08/10 | 790 | 790 | 778 | 780 | +7 | +0.9% | 5,602,070 |
2011/08/09 | 765 | 775 | 748 | 773 | -15 | -1.9% | 8,151,750 |
2011/08/08 | 791 | 796 | 783 | 788 | -16 | -2% | 5,026,550 |
2011/08/05 | 797 | 806 | 796 | 804 | -27 | -3.2% | 5,456,220 |
2011/08/04 | 832 | 840 | 828 | 831 | +2 | +0.2% | 2,536,670 |
2011/08/03 | 835 | 835 | 829 | 829 | -20 | -2.4% | 2,490,730 |
2011/08/02 | 850 | 850 | 846 | 849 | -8 | -0.9% | 1,577,860 |
2011/08/01 | 851 | 863 | 850 | 857 | +11 | +1.3% | 1,842,910 |
2011/07/29 | 850 | 852 | 845 | 846 | -6 | -0.7% | 2,452,670 |
2011/07/28 | 856 | 856 | 849 | 852 | -12 | -1.4% | 1,643,890 |
2011/07/27 | 866 | 866 | 858 | 864 | -8 | -0.9% | 1,670,260 |
2011/07/26 | 868 | 875 | 866 | 872 | +5 | +0.6% | 1,520,980 |
2011/07/25 | 873 | 873 | 865 | 867 | -5 | -0.6% | 1,204,560 |
3201~
3250
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