株価:2025/08/25 15:16
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 |
---|---|---|---|---|---|---|---|
2021/10/07 | 22,090 | 22,090 | 22,090 | 22,090 | - | - | 4 |
2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/05 | 21,900 | 21,900 | 21,830 | 21,870 | -240 | -1.1% | 6 |
2021/10/04 | 22,320 | 22,320 | 22,040 | 22,110 | -40 | -0.2% | 17 |
2021/10/01 | 22,410 | 22,410 | 22,080 | 22,150 | -470 | -2.1% | 58 |
2021/09/30 | 22,820 | 22,890 | 22,620 | 22,620 | -610 | -2.6% | 191 |
2021/09/29 | 23,480 | 23,490 | 22,670 | 23,230 | +250 | +1.1% | 67 |
2021/09/28 | 22,860 | 22,990 | 22,850 | 22,980 | +130 | +0.6% | 193 |
2021/09/27 | 23,010 | 23,010 | 22,830 | 22,850 | -180 | -0.8% | 455 |
2021/09/24 | 23,030 | 23,030 | 23,030 | 23,030 | +500 | +2.2% | 1 |
2021/09/22 | 22,650 | 22,680 | 22,530 | 22,530 | -330 | -1.4% | 79 |
2021/09/21 | 22,800 | 22,860 | 22,700 | 22,860 | -440 | -1.9% | 20 |
2021/09/17 | 23,300 | 23,300 | 23,210 | 23,300 | ±0 | ±0% | 94 |
2021/09/16 | 23,330 | 23,350 | 23,300 | 23,300 | +50 | +0.2% | 13 |
2021/09/15 | 23,330 | 23,330 | 23,250 | 23,250 | -310 | -1.3% | 21 |
2021/09/14 | 23,460 | 23,560 | 23,450 | 23,560 | +230 | +1% | 436 |
2021/09/13 | 23,220 | 23,390 | 23,220 | 23,330 | +110 | +0.5% | 64 |
2021/09/10 | 23,000 | 23,220 | 22,530 | 23,220 | +460 | +2% | 180 |
2021/09/09 | 22,830 | 22,870 | 22,710 | 22,760 | -190 | -0.8% | 441 |
2021/09/08 | 22,770 | 22,950 | 22,770 | 22,950 | +80 | +0.3% | 113 |
2021/09/07 | 22,760 | 22,970 | 22,760 | 22,870 | +260 | +1.1% | 57 |
2021/09/06 | 22,420 | 22,650 | 22,420 | 22,610 | +110 | +0.5% | 137 |
2021/09/03 | 22,060 | 22,500 | 22,060 | 22,500 | +470 | +2.1% | 42 |
2021/09/02 | 22,030 | 22,030 | 22,030 | 22,030 | +30 | +0.1% | 7 |
2021/09/01 | 21,800 | 22,000 | 21,800 | 22,000 | +210 | +1% | 170 |
2021/08/31 | 21,580 | 21,810 | 21,580 | 21,790 | +220 | +1% | 27 |
2021/08/30 | 21,300 | 21,570 | 21,300 | 21,570 | +260 | +1.2% | 20 |
2021/08/27 | 21,310 | 21,310 | 21,310 | 21,310 | -150 | -0.7% | 1 |
2021/08/26 | 21,460 | 21,460 | 21,460 | 21,460 | ±0 | ±0% | 9 |
2021/08/25 | 21,490 | 21,490 | 21,460 | 21,460 | -20 | -0.1% | 8 |
2021/08/24 | 21,290 | 21,500 | 21,290 | 21,480 | +200 | +0.9% | 13 |
2021/08/23 | 21,220 | 21,370 | 21,220 | 21,280 | +210 | +1% | 189 |
2021/08/20 | 21,220 | 21,220 | 21,070 | 21,070 | -230 | -1.1% | 140 |
2021/08/19 | 21,340 | 21,370 | 21,270 | 21,300 | -200 | -0.9% | 30 |
2021/08/18 | 21,500 | 21,500 | 21,500 | 21,500 | +210 | +1% | 2 |
2021/08/17 | 21,400 | 21,400 | 21,290 | 21,290 | -100 | -0.5% | 57 |
2021/08/16 | 21,700 | 21,700 | 21,390 | 21,390 | -420 | -1.9% | 356 |
2021/08/13 | 21,810 | 21,810 | 21,810 | 21,810 | -50 | -0.2% | 10 |
2021/08/12 | 21,840 | 21,880 | 21,840 | 21,860 | +170 | +0.8% | 96 |
2021/08/11 | 21,680 | 21,770 | 21,640 | 21,690 | +320 | +1.5% | 4 |
2021/08/10 | 21,510 | 21,680 | 21,370 | 21,370 | -210 | -1% | 111 |
2021/08/06 | 21,560 | 21,670 | 21,560 | 21,580 | -80 | -0.4% | 72 |
2021/08/05 | 21,710 | 21,760 | 21,660 | 21,660 | -200 | -0.9% | 10 |
2021/08/04 | 21,970 | 21,970 | 21,850 | 21,860 | -160 | -0.7% | 48 |
2021/08/03 | 21,970 | 22,020 | 21,970 | 22,020 | +10 | ±0% | 2 |
2021/08/02 | 21,660 | 22,010 | 21,660 | 22,010 | +520 | +2.4% | 80 |
2021/07/30 | 21,560 | 21,560 | 21,450 | 21,490 | -170 | -0.8% | 72 |
2021/07/29 | 21,700 | 21,700 | 21,660 | 21,660 | -20 | -0.1% | 3 |
2021/07/28 | 21,730 | 21,740 | 21,680 | 21,680 | -180 | -0.8% | 60 |
2021/07/27 | 21,870 | 21,870 | 21,850 | 21,860 | +150 | +0.7% | 16 |
951~
1000
件表示中 / 3769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