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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 120 | 122 | 120 | 120 | +1 | +0.8% | 66,800 |
2019/01/17 | 120 | 120 | 119 | 119 | ±0 | ±0% | 34,100 |
2019/01/16 | 120 | 120 | 118 | 119 | -1 | -0.8% | 34,300 |
2019/01/15 | 120 | 120 | 119 | 120 | +1 | +0.8% | 14,200 |
2019/01/11 | 118 | 120 | 117 | 119 | +2 | +1.7% | 14,200 |
2019/01/10 | 119 | 119 | 117 | 117 | -1 | -0.8% | 10,900 |
2019/01/09 | 115 | 119 | 115 | 118 | +3 | +2.6% | 57,000 |
2019/01/08 | 115 | 116 | 114 | 115 | +1 | +0.9% | 18,100 |
2019/01/07 | 113 | 116 | 113 | 114 | +2 | +1.8% | 94,100 |
2019/01/04 | 114 | 114 | 112 | 112 | -1 | -0.9% | 26,400 |
2018/12/28 | 113 | 114 | 112 | 113 | -2 | -1.7% | 16,700 |
2018/12/27 | 111 | 115 | 111 | 115 | +4 | +3.6% | 16,900 |
2018/12/26 | 110 | 111 | 110 | 111 | +1 | +0.9% | 54,000 |
2018/12/25 | 113 | 113 | 110 | 110 | -5 | -4.3% | 121,400 |
2018/12/21 | 115 | 117 | 115 | 115 | -3 | -2.5% | 48,900 |
2018/12/20 | 118 | 118 | 117 | 118 | -1 | -0.8% | 33,700 |
2018/12/19 | 118 | 119 | 118 | 119 | ±0 | ±0% | 19,700 |
2018/12/18 | 120 | 121 | 119 | 119 | -3 | -2.5% | 23,300 |
2018/12/17 | 122 | 122 | 120 | 122 | ±0 | ±0% | 13,700 |
2018/12/14 | 123 | 123 | 122 | 122 | -1 | -0.8% | 12,600 |
2018/12/13 | 123 | 123 | 121 | 123 | ±0 | ±0% | 17,100 |
2018/12/12 | 122 | 124 | 122 | 123 | +1 | +0.8% | 15,800 |
2018/12/11 | 122 | 122 | 121 | 122 | +2 | +1.7% | 13,200 |
2018/12/10 | 121 | 122 | 120 | 120 | -3 | -2.4% | 21,900 |
2018/12/07 | 123 | 123 | 121 | 123 | +1 | +0.8% | 7,000 |
2018/12/06 | 123 | 123 | 122 | 122 | -1 | -0.8% | 40,500 |
2018/12/05 | 123 | 123 | 122 | 123 | -1 | -0.8% | 7,000 |
2018/12/04 | 126 | 126 | 124 | 124 | -2 | -1.6% | 15,500 |
2018/12/03 | 125 | 126 | 125 | 126 | +3 | +2.4% | 49,800 |
2018/11/30 | 124 | 124 | 123 | 123 | +1 | +0.8% | 27,100 |
2018/11/29 | 122 | 123 | 122 | 122 | +2 | +1.7% | 70,100 |
2018/11/28 | 120 | 121 | 120 | 120 | +1 | +0.8% | 7,400 |
2018/11/27 | 118 | 119 | 118 | 119 | -2 | -1.7% | 37,500 |
2018/11/26 | 119 | 121 | 119 | 121 | -2 | -1.6% | 33,400 |
2018/11/22 | 123 | 123 | 121 | 123 | +2 | +1.7% | 17,700 |
2018/11/21 | 120 | 121 | 120 | 121 | ±0 | ±0% | 3,900 |
2018/11/20 | 123 | 123 | 121 | 121 | -2 | -1.6% | 4,500 |
2018/11/19 | 122 | 123 | 122 | 123 | -1 | -0.8% | 4,300 |
2018/11/16 | 123 | 124 | 123 | 124 | +4 | +3.3% | 86,800 |
2018/11/15 | 122 | 122 | 120 | 120 | ±0 | ±0% | 7,200 |
2018/11/14 | 122 | 122 | 120 | 120 | -1 | -0.8% | 8,100 |
2018/11/13 | 122 | 122 | 121 | 121 | -2 | -1.6% | 1,600 |
2018/11/12 | 122 | 124 | 122 | 123 | -1 | -0.8% | 8,700 |
2018/11/09 | 124 | 124 | 123 | 124 | -1 | -0.8% | 3,200 |
2018/11/08 | 125 | 126 | 125 | 125 | +2 | +1.6% | 47,500 |
2018/11/07 | 123 | 125 | 123 | 123 | ±0 | ±0% | 4,900 |
2018/11/06 | 122 | 124 | 122 | 123 | +1 | +0.8% | 15,700 |
2018/11/05 | 124 | 124 | 122 | 122 | -1 | -0.8% | 4,300 |
2018/11/02 | 121 | 124 | 121 | 123 | +2 | +1.7% | 48,700 |
2018/11/01 | 120 | 121 | 120 | 121 | +2 | +1.7% | 18,300 |
1301~
1350
件表示中 / 1506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