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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 11,010 | 11,010 | 10,820 | 10,880 | -40 | -0.4% | 1,922 |
2011/08/11 | 10,650 | 10,920 | 10,650 | 10,920 | -30 | -0.3% | 355 |
2011/08/10 | 11,000 | 11,010 | 10,950 | 10,950 | +370 | +3.5% | 1,155 |
2011/08/09 | 10,600 | 10,600 | 10,350 | 10,580 | -320 | -2.9% | 237 |
2011/08/08 | 11,130 | 11,130 | 10,900 | 10,900 | -380 | -3.4% | 146 |
2011/08/05 | 11,330 | 11,330 | 11,120 | 11,280 | -350 | -3% | 222 |
2011/08/04 | 11,630 | 11,700 | 11,630 | 11,630 | +30 | +0.3% | 94 |
2011/08/03 | 11,730 | 11,730 | 11,590 | 11,600 | -300 | -2.5% | 269 |
2011/08/02 | 11,920 | 11,920 | 11,890 | 11,900 | -110 | -0.9% | 6 |
2011/08/01 | 11,920 | 12,010 | 11,920 | 12,010 | +140 | +1.2% | 118 |
2011/07/29 | 11,870 | 11,900 | 11,870 | 11,870 | -70 | -0.6% | 27 |
2011/07/28 | 11,940 | 11,950 | 11,940 | 11,940 | -170 | -1.4% | 41 |
2011/07/27 | 12,150 | 12,150 | 12,090 | 12,110 | -110 | -0.9% | 53 |
2011/07/26 | 12,220 | 12,250 | 12,160 | 12,220 | +20 | +0.2% | 549 |
2011/07/25 | 12,200 | 12,200 | 12,200 | 12,200 | +20 | +0.2% | 10 |
2011/07/22 | 12,160 | 12,200 | 12,160 | 12,180 | +150 | +1.2% | 22 |
2011/07/21 | 12,100 | 12,100 | 12,030 | 12,030 | -20 | -0.2% | 73 |
2011/07/20 | 12,170 | 12,170 | 12,050 | 12,050 | +30 | +0.2% | 9 |
2011/07/19 | 12,040 | 12,040 | 12,000 | 12,020 | -10 | -0.1% | 115 |
2011/07/15 | 11,990 | 12,040 | 11,990 | 12,030 | +40 | +0.3% | 70 |
2011/07/14 | 12,000 | 12,000 | 11,970 | 11,990 | -50 | -0.4% | 73 |
2011/07/13 | 11,970 | 12,050 | 11,970 | 12,040 | -160 | -1.3% | 1,814 |
2011/07/12 | 12,220 | 12,230 | 12,200 | 12,200 | -200 | -1.6% | 154 |
2011/07/11 | 12,400 | 12,400 | 12,400 | 12,400 | -50 | -0.4% | 35 |
2011/07/08 | 12,510 | 12,510 | 12,450 | 12,450 | +20 | +0.2% | 877 |
2011/07/07 | 12,360 | 12,440 | 12,360 | 12,430 | +50 | +0.4% | 119 |
2011/07/06 | 12,330 | 12,380 | 12,280 | 12,380 | +70 | +0.6% | 301 |
2011/07/05 | 12,330 | 12,330 | 12,310 | 12,310 | -20 | -0.2% | 40 |
2011/07/04 | 12,310 | 12,330 | 12,310 | 12,330 | +150 | +1.2% | 93 |
2011/07/01 | 12,240 | 12,250 | 12,180 | 12,180 | +50 | +0.4% | 62 |
2011/06/30 | 12,130 | 12,140 | 12,100 | 12,130 | +80 | +0.7% | 66 |
2011/06/29 | 12,040 | 12,050 | 12,000 | 12,050 | +100 | +0.8% | 15 |
2011/06/28 | 11,950 | 11,950 | 11,950 | 11,950 | +50 | +0.4% | 2 |
2011/06/27 | 11,930 | 11,930 | 11,860 | 11,900 | -10 | -0.1% | 87 |
2011/06/24 | 11,930 | 11,940 | 11,910 | 11,910 | +70 | +0.6% | 143 |
2011/06/23 | 11,810 | 11,900 | 11,810 | 11,840 | -60 | -0.5% | 121 |
2011/06/22 | 11,790 | 11,900 | 11,790 | 11,900 | +200 | +1.7% | 73 |
2011/06/21 | 11,700 | 11,710 | 11,620 | 11,700 | +50 | +0.4% | 1,032 |
2011/06/20 | 11,660 | 11,690 | 11,650 | 11,650 | +60 | +0.5% | 46 |
2011/06/17 | 11,700 | 11,700 | 11,580 | 11,590 | -260 | -2.2% | 57 |
2011/06/16 | 11,880 | 11,910 | 11,850 | 11,850 | -120 | -1% | 168 |
2011/06/15 | 11,990 | 12,000 | 11,970 | 11,970 | +30 | +0.3% | 250 |
2011/06/14 | 11,960 | 11,960 | 11,940 | 11,940 | +90 | +0.8% | 160 |
2011/06/13 | 11,760 | 11,870 | 11,760 | 11,850 | -30 | -0.3% | 122 |
2011/06/10 | 11,830 | 11,880 | 11,830 | 11,880 | +80 | +0.7% | 23 |
2011/06/09 | 11,820 | 11,850 | 11,800 | 11,800 | -20 | -0.2% | 343 |
2011/06/08 | 11,800 | 11,830 | 11,760 | 11,820 | +50 | +0.4% | 427 |
2011/06/07 | 11,610 | 11,770 | 11,610 | 11,770 | +70 | +0.6% | 41 |
2011/06/06 | 11,780 | 11,820 | 11,700 | 11,700 | -100 | -0.8% | 269 |
2011/06/03 | 11,910 | 11,910 | 11,800 | 11,800 | -100 | -0.8% | 41 |
3251~
3300
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