30,790
+210 (+0.69%)
株価:2024/11/22 13:33
15分ディレイ
NEXT FUNDS 建設・資材(TOPIX-17)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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 23,430 | 23,560 | 23,220 | 23,300 | -120 | -0.5% | 351 |
2021/03/22 | 23,380 | 23,450 | 23,240 | 23,420 | -130 | -0.6% | 179 |
2021/03/19 | 23,120 | 23,550 | 23,120 | 23,550 | +310 | +1.3% | 103 |
2021/03/18 | 23,160 | 23,350 | 23,130 | 23,240 | +340 | +1.5% | 320 |
2021/03/17 | 22,800 | 22,900 | 22,710 | 22,900 | +70 | +0.3% | 43 |
2021/03/16 | 22,830 | 22,980 | 22,810 | 22,830 | -20 | -0.1% | 353 |
2021/03/15 | 22,580 | 22,850 | 22,580 | 22,850 | +270 | +1.2% | 875 |
2021/03/12 | 22,800 | 22,800 | 22,390 | 22,580 | +140 | +0.6% | 414 |
2021/03/11 | 22,280 | 22,440 | 22,280 | 22,440 | +220 | +1% | 279 |
2021/03/10 | 22,110 | 22,220 | 21,990 | 22,220 | +30 | +0.1% | 851 |
2021/03/09 | 22,000 | 22,190 | 22,000 | 22,190 | +400 | +1.8% | 79 |
2021/03/08 | 21,890 | 22,000 | 21,790 | 21,790 | +400 | +1.9% | 113 |
2021/03/05 | 21,390 | 21,390 | 21,390 | 21,390 | +50 | +0.2% | 3 |
2021/03/04 | 21,430 | 21,480 | 21,340 | 21,340 | -280 | -1.3% | 59 |
2021/03/03 | 21,400 | 21,660 | 21,400 | 21,620 | +240 | +1.1% | 45 |
2021/03/02 | 21,580 | 21,580 | 21,300 | 21,380 | -70 | -0.3% | 166 |
2021/03/01 | 21,100 | 21,450 | 21,100 | 21,450 | +540 | +2.6% | 7 |
2021/02/26 | 21,470 | 21,470 | 20,910 | 20,910 | -690 | -3.2% | 266 |
2021/02/25 | 21,600 | 21,600 | 21,600 | 21,600 | +170 | +0.8% | 3 |
2021/02/24 | 21,490 | 21,490 | 21,430 | 21,430 | -130 | -0.6% | 27 |
2021/02/22 | 21,570 | 21,760 | 21,560 | 21,560 | +250 | +1.2% | 198 |
2021/02/19 | 21,300 | 21,330 | 21,300 | 21,310 | -110 | -0.5% | 64 |
2021/02/18 | 21,690 | 21,690 | 21,420 | 21,420 | -280 | -1.3% | 15 |
2021/02/17 | 21,750 | 21,840 | 21,700 | 21,700 | -100 | -0.5% | 43 |
2021/02/16 | 21,900 | 21,970 | 21,800 | 21,800 | -60 | -0.3% | 178 |
2021/02/15 | 21,950 | 21,950 | 21,850 | 21,860 | +250 | +1.2% | 42 |
2021/02/12 | 21,580 | 21,840 | 21,580 | 21,610 | -110 | -0.5% | 18 |
2021/02/10 | 21,460 | 21,720 | 21,460 | 21,720 | -10 | ±0% | 17 |
2021/02/09 | 21,740 | 21,810 | 21,680 | 21,730 | -10 | ±0% | 83 |
2021/02/08 | 21,390 | 21,760 | 21,390 | 21,740 | +400 | +1.9% | 69 |
2021/02/05 | 21,150 | 21,350 | 21,110 | 21,340 | +250 | +1.2% | 118 |
2021/02/04 | 20,990 | 21,090 | 20,990 | 21,090 | +100 | +0.5% | 13 |
2021/02/03 | 20,680 | 20,990 | 20,680 | 20,990 | +360 | +1.7% | 34 |
2021/02/02 | 20,500 | 20,700 | 20,500 | 20,630 | - | - | 49 |
2021/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/28 | 20,020 | 20,350 | 20,020 | 20,350 | -100 | -0.5% | 30 |
2021/01/27 | 20,380 | 20,460 | 20,380 | 20,450 | +90 | +0.4% | 38 |
2021/01/26 | 20,360 | 20,360 | 20,360 | 20,360 | -220 | -1.1% | 3 |
2021/01/25 | 20,700 | 20,700 | 20,560 | 20,580 | -80 | -0.4% | 66 |
2021/01/22 | 20,420 | 20,660 | 20,420 | 20,660 | +140 | +0.7% | 12 |
2021/01/21 | 20,520 | 20,520 | 20,500 | 20,520 | +170 | +0.8% | 27 |
2021/01/20 | 20,400 | 20,400 | 20,250 | 20,350 | -50 | -0.2% | 119 |
2021/01/19 | 20,370 | 20,400 | 20,370 | 20,400 | +40 | +0.2% | 61 |
2021/01/18 | 20,360 | 20,360 | 20,360 | 20,360 | -190 | -0.9% | 2 |
2021/01/15 | 20,740 | 20,740 | 20,520 | 20,550 | -160 | -0.8% | 36 |
2021/01/14 | 20,680 | 20,850 | 20,600 | 20,710 | +50 | +0.2% | 38 |
2021/01/13 | 20,630 | 20,660 | 20,590 | 20,660 | +120 | +0.6% | 22 |
2021/01/12 | 20,540 | 20,610 | 20,520 | 20,540 | ±0 | ±0% | 21 |
2021/01/08 | 20,400 | 20,550 | 20,400 | 20,540 | +90 | +0.4% | 54 |
901~
950
件表示中 / 3586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