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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 151 | 152 | 151 | 152 | +2 | +1.3% | 17,600 |
2021/05/17 | 150 | 151 | 149 | 150 | ±0 | ±0% | 8,200 |
2021/05/14 | 148 | 150 | 148 | 150 | +2 | +1.4% | 2,800 |
2021/05/13 | 145 | 149 | 145 | 148 | -1 | -0.7% | 47,100 |
2021/05/12 | 152 | 152 | 149 | 149 | -2 | -1.3% | 15,400 |
2021/05/11 | 152 | 152 | 150 | 151 | -1 | -0.7% | 14,100 |
2021/05/10 | 151 | 153 | 151 | 152 | +2 | +1.3% | 41,700 |
2021/05/07 | 149 | 150 | 149 | 150 | +3 | +2% | 26,400 |
2021/05/06 | 149 | 149 | 147 | 147 | -1 | -0.7% | 10,200 |
2021/04/30 | 148 | 148 | 147 | 148 | +2 | +1.4% | 16,000 |
2021/04/28 | 147 | 147 | 146 | 146 | ±0 | ±0% | 4,400 |
2021/04/27 | 146 | 147 | 146 | 146 | +1 | +0.7% | 16,700 |
2021/04/26 | 146 | 146 | 145 | 145 | -1 | -0.7% | 5,800 |
2021/04/23 | 145 | 146 | 145 | 146 | +3 | +2.1% | 21,100 |
2021/04/22 | 144 | 144 | 143 | 143 | -1 | -0.7% | 6,500 |
2021/04/21 | 143 | 144 | 143 | 144 | -1 | -0.7% | 9,500 |
2021/04/20 | 143 | 145 | 143 | 145 | ±0 | ±0% | 6,000 |
2021/04/19 | 145 | 145 | 144 | 145 | +1 | +0.7% | 15,100 |
2021/04/16 | 146 | 146 | 144 | 144 | -2 | -1.4% | 4,900 |
2021/04/15 | 145 | 147 | 145 | 146 | +2 | +1.4% | 20,600 |
2021/04/14 | 143 | 144 | 143 | 144 | +1 | +0.7% | 16,100 |
2021/04/13 | 143 | 144 | 143 | 143 | -1 | -0.7% | 32,500 |
2021/04/12 | 145 | 145 | 144 | 144 | -1 | -0.7% | 6,900 |
2021/04/09 | 146 | 146 | 144 | 145 | -1 | -0.7% | 5,800 |
2021/04/08 | 145 | 146 | 145 | 146 | +1 | +0.7% | 5,100 |
2021/04/07 | 144 | 145 | 144 | 145 | ±0 | ±0% | 2,400 |
2021/04/06 | 146 | 146 | 145 | 145 | -1 | -0.7% | 8,700 |
2021/04/05 | 146 | 147 | 146 | 146 | -1 | -0.7% | 8,800 |
2021/04/02 | 149 | 149 | 147 | 147 | -1 | -0.7% | 10,900 |
2021/04/01 | 148 | 148 | 148 | 148 | +2 | +1.4% | 2,000 |
2021/03/31 | 147 | 147 | 146 | 146 | ±0 | ±0% | 4,800 |
2021/03/30 | 147 | 148 | 146 | 146 | -1 | -0.7% | 8,700 |
2021/03/29 | 148 | 148 | 146 | 147 | +2 | +1.4% | 14,500 |
2021/03/26 | 143 | 145 | 143 | 145 | +1 | +0.7% | 24,500 |
2021/03/25 | 145 | 146 | 144 | 144 | +1 | +0.7% | 12,000 |
2021/03/24 | 143 | 144 | 143 | 143 | -2 | -1.4% | 9,500 |
851~
900
件表示中 / 1634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