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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 143 | 144 | 143 | 143 | ±0 | ±0% | 10,600 |
2021/03/02 | 141 | 143 | 141 | 143 | +3 | +2.1% | 34,300 |
2021/03/01 | 139 | 141 | 138 | 140 | -1 | -0.7% | 21,000 |
2021/02/26 | 143 | 143 | 140 | 141 | -2 | -1.4% | 14,800 |
2021/02/25 | 144 | 144 | 141 | 143 | +2 | +1.4% | 18,800 |
2021/02/24 | 143 | 143 | 141 | 141 | -1 | -0.7% | 14,200 |
2021/02/22 | 144 | 144 | 142 | 142 | -1 | -0.7% | 23,100 |
2021/02/19 | 142 | 144 | 140 | 143 | +1 | +0.7% | 37,500 |
2021/02/18 | 144 | 145 | 140 | 142 | -2 | -1.4% | 107,000 |
2021/02/17 | 144 | 144 | 143 | 144 | +1 | +0.7% | 27,700 |
2021/02/16 | 142 | 144 | 142 | 143 | +2 | +1.4% | 56,000 |
2021/02/15 | 142 | 142 | 141 | 141 | +1 | +0.7% | 18,000 |
2021/02/12 | 141 | 141 | 139 | 140 | -1 | -0.7% | 22,300 |
2021/02/10 | 140 | 141 | 140 | 141 | ±0 | ±0% | 12,100 |
2021/02/09 | 140 | 142 | 140 | 141 | +2 | +1.4% | 40,800 |
2021/02/08 | 140 | 140 | 139 | 139 | -1 | -0.7% | 43,600 |
2021/02/05 | 140 | 140 | 137 | 140 | ±0 | ±0% | 45,300 |
2021/02/04 | 140 | 140 | 139 | 140 | ±0 | ±0% | 16,600 |
2021/02/03 | 139 | 140 | 138 | 140 | +2 | +1.4% | 25,900 |
2021/02/02 | 139 | 139 | 137 | 138 | +1 | +0.7% | 37,800 |
2021/02/01 | 138 | 138 | 136 | 137 | -1 | -0.7% | 19,600 |
2021/01/29 | 139 | 139 | 137 | 138 | -1 | -0.7% | 15,500 |
2021/01/28 | 139 | 139 | 136 | 139 | ±0 | ±0% | 31,900 |
2021/01/27 | 140 | 140 | 139 | 139 | +1 | +0.7% | 7,500 |
2021/01/26 | 139 | 141 | 137 | 138 | -2 | -1.4% | 21,800 |
2021/01/25 | 139 | 142 | 139 | 140 | -2 | -1.4% | 22,900 |
2021/01/22 | 139 | 142 | 139 | 142 | ±0 | ±0% | 14,300 |
2021/01/21 | 142 | 143 | 142 | 142 | ±0 | ±0% | 11,400 |
2021/01/20 | 144 | 145 | 142 | 142 | -1 | -0.7% | 13,200 |
2021/01/19 | 144 | 144 | 143 | 143 | +1 | +0.7% | 23,300 |
2021/01/18 | 145 | 145 | 142 | 142 | -1 | -0.7% | 31,800 |
2021/01/15 | 144 | 144 | 143 | 143 | -1 | -0.7% | 13,600 |
2021/01/14 | 145 | 145 | 143 | 144 | -1 | -0.7% | 20,200 |
2021/01/13 | 143 | 145 | 143 | 145 | +1 | +0.7% | 23,700 |
2021/01/12 | 142 | 144 | 141 | 144 | +3 | +2.1% | 13,300 |
2021/01/08 | 140 | 142 | 140 | 141 | +1 | +0.7% | 29,100 |
2021/01/07 | 138 | 140 | 137 | 140 | +2 | +1.4% | 15,700 |
2021/01/06 | 137 | 139 | 137 | 138 | +2 | +1.5% | 11,100 |
2021/01/05 | 139 | 139 | 136 | 136 | ±0 | ±0% | 5,600 |
2021/01/04 | 137 | 138 | 135 | 136 | +1 | +0.7% | 17,600 |
2020/12/30 | 135 | 136 | 135 | 135 | -2 | -1.5% | 10,200 |
2020/12/29 | 135 | 137 | 135 | 137 | +2 | +1.5% | 4,800 |
2020/12/28 | 136 | 136 | 134 | 135 | ±0 | ±0% | 21,500 |
2020/12/25 | 134 | 136 | 134 | 135 | +2 | +1.5% | 21,800 |
2020/12/24 | 136 | 136 | 133 | 133 | +1 | +0.8% | 17,600 |
2020/12/23 | 135 | 135 | 132 | 132 | -2 | -1.5% | 22,100 |
2020/12/22 | 134 | 135 | 134 | 134 | -2 | -1.5% | 25,400 |
2020/12/21 | 138 | 138 | 136 | 136 | -2 | -1.4% | 13,400 |
2020/12/18 | 137 | 138 | 137 | 138 | +2 | +1.5% | 24,200 |
2020/12/17 | 137 | 137 | 136 | 136 | ±0 | ±0% | 7,100 |
901~
950
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