NEXT FUNDS ロシア株式指数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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 156 | 156 | 156 | 156 | +1 | +0.6% | 7,400 |
2021/07/28 | 157 | 157 | 154 | 155 | -2 | -1.3% | 15,200 |
2021/07/27 | 156 | 157 | 156 | 157 | +2 | +1.3% | 6,900 |
2021/07/26 | 155 | 158 | 155 | 155 | ±0 | ±0% | 20,600 |
2021/07/21 | 153 | 155 | 151 | 155 | +2 | +1.3% | 27,000 |
2021/07/20 | 155 | 156 | 152 | 153 | -5 | -3.2% | 36,900 |
2021/07/19 | 157 | 159 | 157 | 158 | -1 | -0.6% | 21,300 |
2021/07/16 | 158 | 159 | 158 | 159 | -1 | -0.6% | 8,100 |
2021/07/15 | 160 | 161 | 159 | 160 | -1 | -0.6% | 13,300 |
2021/07/14 | 161 | 162 | 161 | 161 | -2 | -1.2% | 11,600 |
2021/07/13 | 162 | 163 | 161 | 163 | ±0 | ±0% | 11,000 |
2021/07/12 | 164 | 164 | 162 | 163 | -1 | -0.6% | 4,700 |
2021/07/09 | 160 | 164 | 158 | 164 | ±0 | ±0% | 35,000 |
2021/07/08 | 165 | 166 | 162 | 164 | -1 | -0.6% | 11,100 |
2021/07/07 | 164 | 167 | 163 | 165 | -6 | -3.5% | 39,400 |
2021/07/06 | 167 | 171 | 167 | 171 | +4 | +2.4% | 56,600 |
2021/07/05 | 166 | 168 | 166 | 167 | +1 | +0.6% | 20,400 |
2021/07/02 | 166 | 167 | 165 | 166 | +1 | +0.6% | 11,600 |
2021/07/01 | 163 | 165 | 163 | 165 | +2 | +1.2% | 10,000 |
2021/06/30 | 163 | 163 | 162 | 163 | -1 | -0.6% | 21,000 |
2021/06/29 | 164 | 165 | 164 | 164 | +1 | +0.6% | 21,200 |
2021/06/28 | 165 | 166 | 163 | 163 | -2 | -1.2% | 25,600 |
2021/06/25 | 166 | 167 | 165 | 165 | +1 | +0.6% | 8,600 |
2021/06/24 | 165 | 165 | 164 | 164 | +1 | +0.6% | 13,700 |
2021/06/23 | 164 | 164 | 162 | 163 | -2 | -1.2% | 25,100 |
2021/06/22 | 164 | 165 | 164 | 165 | +2 | +1.2% | 8,800 |
2021/06/21 | 160 | 164 | 160 | 163 | -2 | -1.2% | 46,500 |
2021/06/18 | 166 | 168 | 165 | 165 | -3 | -1.8% | 12,900 |
2021/06/17 | 167 | 169 | 167 | 168 | ±0 | ±0% | 10,300 |
2021/06/16 | 167 | 168 | 166 | 168 | ±0 | ±0% | 17,400 |
2021/06/15 | 167 | 169 | 167 | 168 | -1 | -0.6% | 32,600 |
2021/06/14 | 168 | 169 | 168 | 169 | ±0 | ±0% | 8,700 |
2021/06/11 | 170 | 170 | 169 | 169 | ±0 | ±0% | 39,100 |
2021/06/10 | 169 | 169 | 168 | 169 | +1 | +0.6% | 18,900 |
2021/06/09 | 170 | 170 | 168 | 168 | ±0 | ±0% | 16,100 |
2021/06/08 | 169 | 170 | 168 | 168 | -1 | -0.6% | 41,000 |
2021/06/07 | 166 | 169 | 165 | 169 | +6 | +3.7% | 27,500 |
2021/06/04 | 166 | 167 | 163 | 163 | -2 | -1.2% | 27,000 |
2021/06/03 | 163 | 166 | 162 | 165 | +3 | +1.9% | 48,500 |
2021/06/02 | 161 | 162 | 160 | 162 | +2 | +1.3% | 23,300 |
2021/06/01 | 159 | 160 | 159 | 160 | +1 | +0.6% | 10,600 |
2021/05/31 | 157 | 160 | 157 | 159 | +2 | +1.3% | 44,000 |
2021/05/28 | 155 | 157 | 155 | 157 | +2 | +1.3% | 18,200 |
2021/05/27 | 154 | 155 | 154 | 155 | +1 | +0.6% | 7,100 |
2021/05/26 | 153 | 154 | 153 | 154 | ±0 | ±0% | 6,600 |
2021/05/25 | 152 | 154 | 151 | 154 | +1 | +0.7% | 26,300 |
2021/05/24 | 153 | 154 | 153 | 153 | +1 | +0.7% | 7,200 |
2021/05/21 | 151 | 152 | 151 | 152 | +1 | +0.7% | 12,100 |
2021/05/20 | 153 | 153 | 151 | 151 | -2 | -1.3% | 9,300 |
2021/05/19 | 152 | 153 | 151 | 153 | +1 | +0.7% | 7,100 |
801~
850
件表示中 / 1620件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム