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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 130 | 132 | 130 | 131 | ±0 | ±0% | 13,600 |
2020/05/28 | 131 | 132 | 130 | 131 | +1 | +0.8% | 9,800 |
2020/05/27 | 131 | 132 | 129 | 130 | -1 | -0.8% | 14,800 |
2020/05/26 | 129 | 132 | 128 | 131 | +3 | +2.3% | 38,100 |
2020/05/25 | 129 | 129 | 128 | 128 | -2 | -1.5% | 6,400 |
2020/05/22 | 130 | 130 | 127 | 130 | ±0 | ±0% | 12,200 |
2020/05/21 | 129 | 132 | 129 | 130 | +2 | +1.6% | 55,200 |
2020/05/20 | 129 | 129 | 127 | 128 | ±0 | ±0% | 8,700 |
2020/05/19 | 129 | 129 | 126 | 128 | +1 | +0.8% | 23,300 |
2020/05/18 | 127 | 127 | 125 | 127 | +1 | +0.8% | 10,900 |
2020/05/15 | 126 | 126 | 125 | 126 | +2 | +1.6% | 4,400 |
2020/05/14 | 127 | 127 | 124 | 124 | -3 | -2.4% | 22,800 |
2020/05/13 | 127 | 127 | 126 | 127 | ±0 | ±0% | 6,100 |
2020/05/12 | 125 | 130 | 122 | 127 | +2 | +1.6% | 83,200 |
2020/05/11 | 126 | 126 | 123 | 125 | -1 | -0.8% | 21,000 |
2020/05/08 | 126 | 126 | 124 | 126 | ±0 | ±0% | 15,900 |
2020/05/07 | 128 | 128 | 125 | 126 | +5 | +4.1% | 26,000 |
2020/05/01 | 123 | 125 | 120 | 121 | -3 | -2.4% | 25,400 |
2020/04/30 | 121 | 125 | 121 | 124 | +5 | +4.2% | 19,800 |
2020/04/28 | 120 | 121 | 119 | 119 | -1 | -0.8% | 11,500 |
2020/04/27 | 118 | 121 | 118 | 120 | +2 | +1.7% | 8,800 |
2020/04/24 | 118 | 120 | 118 | 118 | ±0 | ±0% | 20,800 |
2020/04/23 | 118 | 120 | 118 | 118 | ±0 | ±0% | 20,600 |
2020/04/22 | 119 | 120 | 117 | 118 | -4 | -3.3% | 39,000 |
2020/04/21 | 123 | 126 | 122 | 122 | -9 | -6.9% | 55,400 |
2020/04/20 | 131 | 131 | 128 | 131 | +3 | +2.3% | 3,200 |
2020/04/17 | 126 | 130 | 126 | 128 | ±0 | ±0% | 9,900 |
2020/04/16 | 126 | 128 | 125 | 128 | -1 | -0.8% | 6,600 |
2020/04/15 | 129 | 130 | 128 | 129 | -1 | -0.8% | 8,600 |
2020/04/14 | 130 | 131 | 130 | 130 | ±0 | ±0% | 20,000 |
2020/04/13 | 132 | 132 | 130 | 130 | -1 | -0.8% | 7,700 |
2020/04/10 | 131 | 133 | 129 | 131 | -2 | -1.5% | 19,500 |
2020/04/09 | 133 | 133 | 130 | 133 | +3 | +2.3% | 14,300 |
2020/04/08 | 124 | 130 | 123 | 130 | +7 | +5.7% | 37,800 |
2020/04/07 | 124 | 128 | 121 | 123 | +1 | +0.8% | 76,200 |
2020/04/06 | 118 | 122 | 118 | 122 | +5 | +4.3% | 18,700 |
2020/04/03 | 120 | 121 | 117 | 117 | +1 | +0.9% | 50,400 |
2020/04/02 | 117 | 121 | 116 | 116 | -6 | -4.9% | 20,400 |
2020/04/01 | 123 | 123 | 113 | 122 | -1 | -0.8% | 140,600 |
2020/03/31 | 123 | 123 | 119 | 123 | +5 | +4.2% | 14,800 |
2020/03/30 | 117 | 119 | 116 | 118 | -3 | -2.5% | 18,800 |
2020/03/27 | 123 | 124 | 120 | 121 | -1 | -0.8% | 46,600 |
2020/03/26 | 124 | 124 | 121 | 122 | -2 | -1.6% | 39,600 |
2020/03/25 | 127 | 127 | 118 | 124 | +12 | +10.7% | 81,900 |
2020/03/24 | 109 | 115 | 109 | 112 | +4 | +3.7% | 23,500 |
2020/03/23 | 111 | 112 | 107 | 108 | -1 | -0.9% | 52,900 |
2020/03/19 | 116 | 118 | 109 | 109 | -10 | -8.4% | 78,100 |
2020/03/18 | 119 | 120 | 118 | 119 | ±0 | ±0% | 53,400 |
2020/03/17 | 117 | 122 | 116 | 119 | -6 | -4.8% | 24,300 |
2020/03/16 | 128 | 129 | 117 | 125 | -13 | -9.4% | 77,900 |
1101~
1150
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