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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 162 | 164 | 162 | 164 | +2 | +1.2% | 60,700 |
2019/12/24 | 161 | 165 | 161 | 162 | +1 | +0.6% | 79,100 |
2019/12/23 | 159 | 161 | 159 | 161 | +2 | +1.3% | 56,600 |
2019/12/20 | 158 | 160 | 158 | 159 | +1 | +0.6% | 46,300 |
2019/12/19 | 158 | 158 | 157 | 158 | ±0 | ±0% | 28,700 |
2019/12/18 | 155 | 158 | 155 | 158 | +3 | +1.9% | 53,200 |
2019/12/17 | 155 | 156 | 155 | 155 | +1 | +0.6% | 31,900 |
2019/12/16 | 155 | 155 | 154 | 154 | ±0 | ±0% | 35,700 |
2019/12/13 | 155 | 156 | 154 | 154 | ±0 | ±0% | 66,000 |
2019/12/12 | 154 | 154 | 153 | 154 | +2 | +1.3% | 12,600 |
2019/12/11 | 153 | 153 | 152 | 152 | -1 | -0.7% | 11,200 |
2019/12/10 | 154 | 154 | 152 | 153 | +1 | +0.7% | 16,500 |
2019/12/09 | 152 | 154 | 151 | 152 | +1 | +0.7% | 41,700 |
2019/12/06 | 151 | 151 | 150 | 151 | +2 | +1.3% | 4,400 |
2019/12/05 | 151 | 151 | 149 | 149 | ±0 | ±0% | 16,900 |
2019/12/04 | 150 | 150 | 146 | 149 | -1 | -0.7% | 55,000 |
2019/12/03 | 149 | 150 | 148 | 150 | +1 | +0.7% | 20,100 |
2019/12/02 | 148 | 150 | 148 | 149 | +1 | +0.7% | 43,600 |
2019/11/29 | 147 | 148 | 146 | 148 | +1 | +0.7% | 33,400 |
2019/11/28 | 147 | 148 | 147 | 147 | ±0 | ±0% | 3,400 |
2019/11/27 | 146 | 148 | 146 | 147 | -1 | -0.7% | 20,600 |
2019/11/26 | 148 | 148 | 148 | 148 | +1 | +0.7% | 16,300 |
2019/11/25 | 147 | 148 | 146 | 147 | +1 | +0.7% | 26,900 |
2019/11/22 | 147 | 147 | 146 | 146 | +1 | +0.7% | 10,000 |
2019/11/21 | 147 | 147 | 145 | 145 | ±0 | ±0% | 7,100 |
2019/11/20 | 146 | 146 | 145 | 145 | -1 | -0.7% | 23,000 |
2019/11/19 | 145 | 147 | 145 | 146 | +1 | +0.7% | 41,300 |
2019/11/18 | 145 | 146 | 144 | 145 | +2 | +1.4% | 48,000 |
2019/11/15 | 140 | 143 | 140 | 143 | +2 | +1.4% | 20,200 |
2019/11/14 | 140 | 142 | 140 | 141 | ±0 | ±0% | 7,200 |
2019/11/13 | 143 | 143 | 140 | 141 | -3 | -2.1% | 18,800 |
2019/11/12 | 144 | 144 | 143 | 144 | ±0 | ±0% | 26,000 |
2019/11/11 | 143 | 144 | 143 | 144 | +2 | +1.4% | 33,200 |
2019/11/08 | 143 | 145 | 142 | 142 | -1 | -0.7% | 44,800 |
2019/11/07 | 142 | 143 | 142 | 143 | +1 | +0.7% | 8,300 |
2019/11/06 | 143 | 144 | 142 | 142 | -1 | -0.7% | 50,800 |
2019/11/05 | 144 | 144 | 142 | 143 | +2 | +1.4% | 72,500 |
2019/11/01 | 142 | 142 | 140 | 141 | ±0 | ±0% | 29,800 |
2019/10/31 | 142 | 142 | 141 | 141 | -1 | -0.7% | 74,800 |
2019/10/30 | 142 | 142 | 141 | 142 | ±0 | ±0% | 10,300 |
2019/10/29 | 141 | 143 | 141 | 142 | ±0 | ±0% | 50,600 |
2019/10/28 | 139 | 142 | 139 | 142 | +3 | +2.2% | 105,400 |
2019/10/25 | 138 | 140 | 138 | 139 | +1 | +0.7% | 42,900 |
2019/10/24 | 137 | 138 | 136 | 138 | +1 | +0.7% | 49,600 |
2019/10/23 | 136 | 137 | 136 | 137 | +3 | +2.2% | 22,400 |
2019/10/21 | 137 | 137 | 134 | 134 | -3 | -2.2% | 36,100 |
2019/10/18 | 137 | 137 | 136 | 137 | +1 | +0.7% | 2,200 |
2019/10/17 | 137 | 137 | 136 | 136 | ±0 | ±0% | 7,700 |
2019/10/16 | 136 | 137 | 136 | 136 | ±0 | ±0% | 6,500 |
2019/10/15 | 136 | 136 | 135 | 136 | ±0 | ±0% | 14,100 |
1201~
1250
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