株価:2025/02/28 14:25
15分ディレイ
NEXT FUNDS TOPIX Core 30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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 780 | 786 | 780 | 784 | +11 | +1.4% | 3,730 |
2020/11/10 | 776 | 783 | 772 | 773 | +3 | +0.4% | 12,090 |
2020/11/09 | 761 | 770 | 760 | 770 | +16 | +2.1% | 71,500 |
2020/11/06 | 753 | 755 | 752 | 754 | +2 | +0.3% | 12,060 |
2020/11/05 | 747 | 752 | 746 | 752 | +9 | +1.2% | 24,440 |
2020/11/04 | 740 | 744 | 739 | 743 | +11 | +1.5% | 4,650 |
2020/11/02 | 725 | 735 | 725 | 732 | +12 | +1.7% | 800 |
2020/10/30 | 730 | 730 | 718 | 720 | -14 | -1.9% | 5,870 |
2020/10/29 | 726 | 736 | 725 | 734 | +6 | +0.8% | 4,280 |
2020/10/28 | 728 | 730 | 726 | 728 | -6 | -0.8% | 4,980 |
2020/10/27 | 730 | 734 | 726 | 734 | +2 | +0.3% | 2,410 |
2020/10/26 | 733 | 736 | 732 | 732 | +2 | +0.3% | 510 |
2020/10/23 | 735 | 735 | 729 | 730 | -1 | -0.1% | 3,730 |
2020/10/22 | 736 | 736 | 730 | 731 | -7 | -0.9% | 24,660 |
2020/10/21 | 737 | 743 | 737 | 738 | +3 | +0.4% | 1,120 |
2020/10/20 | 736 | 738 | 733 | 735 | -3 | -0.4% | 2,090 |
2020/10/19 | 733 | 740 | 733 | 738 | +8 | +1.1% | 1,740 |
2020/10/16 | 736 | 736 | 729 | 730 | -4 | -0.5% | 3,870 |
2020/10/15 | 738 | 740 | 734 | 734 | -5 | -0.7% | 3,520 |
2020/10/14 | 741 | 741 | 739 | 739 | -5 | -0.7% | 810 |
2020/10/13 | 743 | 744 | 741 | 744 | +5 | +0.7% | 940 |
2020/10/12 | 738 | 740 | 738 | 739 | -2 | -0.3% | 800 |
2020/10/09 | 747 | 747 | 741 | 741 | -5 | -0.7% | 360 |
2020/10/08 | 745 | 747 | 742 | 746 | +5 | +0.7% | 1,860 |
2020/10/07 | 739 | 742 | 736 | 741 | -1 | -0.1% | 4,060 |
2020/10/06 | 740 | 742 | 738 | 742 | +8 | +1.1% | 2,660 |
2020/10/05 | 732 | 737 | 732 | 734 | +8 | +1.1% | 1,670 |
2020/10/02 | 738 | 738 | 724 | 726 | - | - | 4,950 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 744 | 744 | 731 | 731 | -11 | -1.5% | 23,200 |
2020/09/29 | 740 | 749 | 739 | 742 | +7 | +1% | 2,640 |
2020/09/28 | 730 | 735 | 730 | 735 | +9 | +1.2% | 1,860 |
2020/09/25 | 727 | 730 | 725 | 726 | +3 | +0.4% | 3,040 |
2020/09/24 | 725 | 729 | 723 | 723 | -8 | -1.1% | 4,340 |
2020/09/23 | 730 | 733 | 726 | 731 | -2 | -0.3% | 5,160 |
2020/09/18 | 735 | 736 | 733 | 733 | ±0 | ±0% | 1,440 |
2020/09/17 | 737 | 739 | 733 | 733 | -6 | -0.8% | 2,010 |
2020/09/16 | 736 | 739 | 735 | 739 | +5 | +0.7% | 510 |
2020/09/15 | 739 | 739 | 732 | 734 | -6 | -0.8% | 4,300 |
2020/09/14 | 736 | 740 | 736 | 740 | +6 | +0.8% | 1,460 |
2020/09/11 | 727 | 734 | 726 | 734 | +8 | +1.1% | 2,510 |
2020/09/10 | 723 | 727 | 723 | 726 | +9 | +1.3% | 670 |
2020/09/09 | 717 | 718 | 712 | 717 | -8 | -1.1% | 6,280 |
2020/09/08 | 724 | 725 | 723 | 725 | +4 | +0.6% | 2,530 |
2020/09/07 | 727 | 729 | 721 | 721 | -7 | -1% | 4,360 |
2020/09/04 | 728 | 731 | 728 | 728 | -6 | -0.8% | 3,070 |
2020/09/03 | 738 | 739 | 734 | 734 | +2 | +0.3% | 3,410 |
2020/09/02 | 735 | 735 | 729 | 732 | +3 | +0.4% | 2,700 |
2020/09/01 | 730 | 732 | 726 | 729 | -3 | -0.4% | 3,390 |
2020/08/31 | 734 | 740 | 732 | 732 | ±0 | ±0% | 22,670 |
1051~
1100
件表示中 / 3648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