28,595
+140 (+0.49%)
株価:2024/05/10 15:00
20分ディレイ
NEXT FUNDS NASDAQ-100(為替ヘッジなし)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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 22,235 | 22,245 | 22,135 | 22,155 | +10 | ±0% | 78,192 |
2023/09/25 | 22,130 | 22,165 | 22,085 | 22,145 | +60 | +0.3% | 40,985 |
2023/09/22 | 21,940 | 22,105 | 21,915 | 22,085 | -305 | -1.4% | 75,680 |
2023/09/21 | 22,405 | 22,465 | 22,370 | 22,390 | -310 | -1.4% | 74,446 |
2023/09/20 | 22,725 | 22,725 | 22,680 | 22,700 | -45 | -0.2% | 56,874 |
2023/09/19 | 22,750 | 22,780 | 22,730 | 22,745 | -395 | -1.7% | 46,491 |
2023/09/15 | 23,095 | 23,185 | 23,070 | 23,140 | +190 | +0.8% | 75,557 |
2023/09/14 | 22,925 | 22,975 | 22,900 | 22,950 | +170 | +0.7% | 51,433 |
2023/09/13 | 22,780 | 22,820 | 22,760 | 22,780 | -175 | -0.8% | 40,237 |
2023/09/12 | 22,915 | 22,955 | 22,870 | 22,955 | +250 | +1.1% | 54,154 |
2023/09/11 | 22,780 | 22,785 | 22,645 | 22,705 | -65 | -0.3% | 48,419 |
2023/09/08 | 22,755 | 22,780 | 22,615 | 22,770 | -110 | -0.5% | 29,404 |
2023/09/07 | 22,965 | 22,985 | 22,870 | 22,880 | -150 | -0.7% | 36,715 |
2023/09/06 | 23,105 | 23,170 | 23,025 | 23,030 | +55 | +0.2% | 35,156 |
2023/09/05 | 22,965 | 22,995 | 22,920 | 22,975 | +40 | +0.2% | 30,135 |
2023/09/04 | 22,880 | 22,945 | 22,870 | 22,935 | +100 | +0.4% | 22,302 |
2023/09/01 | 22,820 | 22,860 | 22,795 | 22,835 | ±0 | ±0% | 32,583 |
2023/08/31 | 22,855 | 22,880 | 22,820 | 22,835 | +90 | +0.4% | 60,660 |
2023/08/30 | 22,725 | 22,800 | 22,720 | 22,745 | +400 | +1.8% | 76,826 |
2023/08/29 | 22,295 | 22,360 | 22,265 | 22,345 | +185 | +0.8% | 25,676 |
2023/08/28 | 22,180 | 22,190 | 22,105 | 22,160 | +275 | +1.3% | 44,158 |
2023/08/25 | 21,880 | 21,915 | 21,835 | 21,885 | -660 | -2.9% | 62,009 |
2023/08/24 | 22,370 | 22,545 | 22,350 | 22,545 | +490 | +2.2% | 93,305 |
2023/08/23 | 21,980 | 22,070 | 21,970 | 22,055 | +15 | +0.1% | 28,023 |
2023/08/22 | 22,035 | 22,055 | 21,995 | 22,040 | +455 | +2.1% | 31,110 |
2023/08/21 | 21,635 | 21,670 | 21,560 | 21,585 | -20 | -0.1% | 25,475 |
2023/08/18 | 21,650 | 21,680 | 21,580 | 21,605 | -390 | -1.8% | 80,216 |
2023/08/17 | 22,000 | 22,040 | 21,945 | 21,995 | -115 | -0.5% | 58,585 |
2023/08/16 | 22,160 | 22,175 | 22,100 | 22,110 | -310 | -1.4% | 30,437 |
2023/08/15 | 22,405 | 22,445 | 22,375 | 22,420 | +460 | +2.1% | 49,407 |
2023/08/14 | 22,070 | 22,125 | 21,910 | 21,960 | -115 | -0.5% | 58,718 |
2023/08/10 | 22,005 | 22,095 | 22,000 | 22,075 | -65 | -0.3% | 51,247 |
2023/08/09 | 22,140 | 22,205 | 22,110 | 22,140 | -190 | -0.9% | 41,172 |
2023/08/08 | 22,330 | 22,410 | 22,315 | 22,330 | +145 | +0.7% | 26,815 |
2023/08/07 | 22,090 | 22,210 | 22,075 | 22,185 | -210 | -0.9% | 37,397 |
2023/08/04 | 22,330 | 22,415 | 22,305 | 22,395 | -50 | -0.2% | 44,099 |
2023/08/03 | 22,460 | 22,510 | 22,395 | 22,445 | -245 | -1.1% | 122,418 |
2023/08/02 | 22,760 | 22,840 | 22,635 | 22,690 | -175 | -0.8% | 64,570 |
2023/08/01 | 22,795 | 22,915 | 22,790 | 22,865 | +210 | +0.9% | 115,089 |
2023/07/31 | 22,570 | 22,680 | 22,540 | 22,655 | +675 | +3.1% | 155,927 |
2023/07/28 | 21,870 | 22,315 | 21,690 | 21,980 | -275 | -1.2% | 198,366 |
2023/07/27 | 22,195 | 22,255 | 22,110 | 22,255 | ±0 | ±0% | 63,940 |
2023/07/26 | 22,235 | 22,300 | 22,235 | 22,255 | +35 | +0.2% | 53,574 |
2023/07/25 | 22,235 | 22,250 | 22,175 | 22,220 | +15 | +0.1% | 46,360 |
2023/07/24 | 22,240 | 22,250 | 22,175 | 22,205 | +120 | +0.5% | 37,505 |
2023/07/21 | 21,985 | 22,095 | 21,945 | 22,085 | -255 | -1.1% | 63,908 |
2023/07/20 | 22,340 | 22,365 | 22,280 | 22,340 | -105 | -0.5% | 33,928 |
2023/07/19 | 22,380 | 22,455 | 22,340 | 22,445 | +350 | +1.6% | 63,785 |
2023/07/18 | 22,115 | 22,155 | 22,060 | 22,095 | +235 | +1.1% | 59,787 |
2023/07/14 | 21,875 | 21,875 | 21,720 | 21,860 | +165 | +0.8% | 77,872 |
151~
200
件表示中 / 1500件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム