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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 112 | 138 | 111 | 138 | +11 | +8.7% | 160,600 |
2020/03/12 | 128 | 139 | 126 | 127 | -7 | -5.2% | 162,000 |
2020/03/11 | 144 | 144 | 133 | 134 | ±0 | ±0% | 88,000 |
2020/03/10 | 123 | 140 | 123 | 134 | +9 | +7.2% | 139,100 |
2020/03/09 | 125 | 129 | 123 | 125 | -10 | -7.4% | 134,700 |
2020/03/06 | 138 | 138 | 132 | 135 | -5 | -3.6% | 95,000 |
2020/03/05 | 141 | 142 | 140 | 140 | -1 | -0.7% | 37,300 |
2020/03/04 | 142 | 147 | 134 | 141 | -1 | -0.7% | 70,800 |
2020/03/03 | 144 | 144 | 141 | 142 | +4 | +2.9% | 31,000 |
2020/03/02 | 134 | 142 | 133 | 138 | -1 | -0.7% | 75,600 |
2020/02/28 | 138 | 140 | 134 | 139 | -6 | -4.1% | 150,800 |
2020/02/27 | 149 | 150 | 145 | 145 | -6 | -4% | 55,500 |
2020/02/26 | 151 | 152 | 148 | 151 | -5 | -3.2% | 95,000 |
2020/02/25 | 155 | 158 | 154 | 156 | -2 | -1.3% | 37,200 |
1101~
1150
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