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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 162 | 162 | 158 | 158 | -4 | -2.5% | 43,400 |
2020/02/20 | 164 | 164 | 161 | 162 | ±0 | ±0% | 15,000 |
2020/02/19 | 163 | 164 | 162 | 162 | -2 | -1.2% | 20,000 |
2020/02/18 | 165 | 165 | 163 | 164 | -1 | -0.6% | 31,100 |
2020/02/17 | 165 | 165 | 164 | 165 | -1 | -0.6% | 17,600 |
2020/02/14 | 166 | 166 | 165 | 166 | -2 | -1.2% | 16,700 |
2020/02/13 | 168 | 168 | 166 | 168 | +3 | +1.8% | 22,500 |
2020/02/12 | 165 | 166 | 164 | 165 | +1 | +0.6% | 14,100 |
2020/02/10 | 163 | 164 | 162 | 164 | -2 | -1.2% | 12,200 |
2020/02/07 | 170 | 170 | 165 | 166 | -4 | -2.4% | 27,900 |
2020/02/06 | 168 | 170 | 167 | 170 | +5 | +3% | 39,900 |
2020/02/05 | 164 | 167 | 163 | 165 | +1 | +0.6% | 37,100 |
2020/02/04 | 163 | 164 | 161 | 164 | ±0 | ±0% | 49,200 |
2020/02/03 | 161 | 164 | 161 | 164 | -3 | -1.8% | 69,900 |
2020/01/31 | 164 | 167 | 162 | 167 | +1 | +0.6% | 25,600 |
2020/01/30 | 166 | 167 | 166 | 166 | -1 | -0.6% | 19,800 |
2020/01/29 | 167 | 168 | 163 | 167 | +7 | +4.4% | 58,800 |
2020/01/28 | 159 | 161 | 157 | 160 | -4 | -2.4% | 148,900 |
2020/01/27 | 166 | 167 | 163 | 164 | -7 | -4.1% | 121,900 |
2020/01/24 | 172 | 173 | 170 | 171 | -3 | -1.7% | 76,700 |
2020/01/23 | 173 | 174 | 172 | 174 | -2 | -1.1% | 71,100 |
2020/01/22 | 175 | 177 | 175 | 176 | ±0 | ±0% | 41,800 |
2020/01/21 | 178 | 178 | 176 | 176 | -2 | -1.1% | 77,100 |
2020/01/20 | 179 | 179 | 178 | 178 | -1 | -0.6% | 37,400 |
2020/01/17 | 179 | 179 | 175 | 179 | +2 | +1.1% | 107,000 |
2020/01/16 | 175 | 177 | 175 | 177 | +2 | +1.1% | 33,600 |
2020/01/15 | 173 | 175 | 172 | 175 | -2 | -1.1% | 86,400 |
2020/01/14 | 173 | 178 | 172 | 177 | +6 | +3.5% | 77,600 |
2020/01/10 | 168 | 171 | 168 | 171 | +3 | +1.8% | 64,600 |
2020/01/09 | 167 | 169 | 167 | 168 | +1 | +0.6% | 100,100 |
2020/01/08 | 168 | 169 | 161 | 167 | ±0 | ±0% | 100,400 |
2020/01/07 | 160 | 168 | 160 | 167 | +8 | +5% | 79,800 |
2020/01/06 | 161 | 161 | 158 | 159 | -4 | -2.5% | 66,900 |
2019/12/30 | 164 | 165 | 163 | 163 | -1 | -0.6% | 34,500 |
2019/12/27 | 163 | 165 | 163 | 164 | +1 | +0.6% | 39,300 |
2019/12/26 | 163 | 164 | 162 | 163 | -1 | -0.6% | 35,500 |
1151~
1200
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