株価:2025/08/22 13:20
15分ディレイ
NEXT FUNDS 素材・化学(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 |
---|---|---|---|---|---|---|---|
2024/10/28 | 29,785 | 30,110 | 29,770 | 30,100 | +100 | +0.3% | 179 |
2024/10/25 | 30,220 | 30,220 | 29,880 | 30,000 | -200 | -0.7% | 64 |
2024/10/24 | 30,090 | 30,300 | 30,050 | 30,200 | -130 | -0.4% | 14 |
2024/10/23 | 30,580 | 30,580 | 30,260 | 30,330 | -270 | -0.9% | 57 |
2024/10/22 | 30,620 | 30,620 | 30,330 | 30,600 | -190 | -0.6% | 141 |
2024/10/21 | 30,850 | 30,890 | 30,790 | 30,790 | -60 | -0.2% | 71 |
2024/10/18 | 31,040 | 31,040 | 30,850 | 30,850 | +30 | +0.1% | 32 |
2024/10/17 | 31,060 | 31,060 | 30,800 | 30,820 | -200 | -0.6% | 65 |
2024/10/16 | 31,200 | 31,290 | 31,010 | 31,020 | -540 | -1.7% | 77 |
2024/10/15 | 31,880 | 31,880 | 31,560 | 31,560 | +40 | +0.1% | 119 |
2024/10/11 | 31,660 | 31,660 | 31,520 | 31,520 | -150 | -0.5% | 30 |
2024/10/10 | 31,840 | 31,840 | 31,670 | 31,670 | +50 | +0.2% | 44 |
2024/10/09 | 31,810 | 31,810 | 31,500 | 31,620 | +310 | +1% | 27 |
2024/10/08 | 31,630 | 31,650 | 31,300 | 31,310 | -540 | -1.7% | 47 |
2024/10/07 | 32,070 | 32,150 | 31,850 | 31,850 | +390 | +1.2% | 1,327 |
2024/10/04 | 31,350 | 31,480 | 31,350 | 31,460 | +10 | ±0% | 45 |
2024/10/03 | 31,740 | 31,830 | 31,450 | 31,450 | +350 | +1.1% | 35 |
2024/10/02 | 31,240 | 31,360 | 31,100 | 31,100 | -550 | -1.7% | 94 |
2024/10/01 | 32,000 | 32,500 | 31,520 | 31,650 | +350 | +1.1% | 87 |
2024/09/30 | 31,000 | 31,480 | 30,950 | 31,300 | -1,040 | -3.2% | 1,288 |
2024/09/27 | 31,400 | 32,400 | 31,400 | 32,340 | +980 | +3.1% | 142 |
2024/09/26 | 31,280 | 31,500 | 31,090 | 31,360 | +440 | +1.4% | 101 |
2024/09/25 | 30,680 | 30,920 | 30,670 | 30,920 | +270 | +0.9% | 64 |
2024/09/24 | 31,080 | 31,080 | 30,570 | 30,650 | +120 | +0.4% | 76 |
2024/09/20 | 30,660 | 30,700 | 30,440 | 30,530 | +240 | +0.8% | 1,905 |
2024/09/19 | 30,050 | 30,370 | 30,050 | 30,290 | +715 | +2.4% | 2,445 |
2024/09/18 | 30,000 | 30,000 | 29,540 | 29,575 | -145 | -0.5% | 1,329 |
2024/09/17 | 29,735 | 29,815 | 29,460 | 29,720 | -60 | -0.2% | 115 |
2024/09/13 | 30,100 | 30,100 | 29,755 | 29,780 | -185 | -0.6% | 12 |
2024/09/12 | 29,840 | 30,030 | 29,840 | 29,965 | +915 | +3.1% | 58 |
2024/09/11 | 29,405 | 29,530 | 28,920 | 29,050 | -540 | -1.8% | 130 |
2024/09/10 | 29,975 | 29,975 | 29,590 | 29,590 | -135 | -0.5% | 57 |
2024/09/09 | 29,230 | 29,725 | 29,175 | 29,725 | -295 | -1% | 86 |
2024/09/06 | 30,210 | 30,210 | 29,955 | 30,020 | +20 | +0.1% | 57 |
2024/09/05 | 29,810 | 30,280 | 29,580 | 30,000 | +25 | +0.1% | 61 |
2024/09/04 | 30,400 | 30,400 | 29,970 | 29,975 | -1,125 | -3.6% | 208 |
2024/09/03 | 31,070 | 31,270 | 31,060 | 31,100 | +40 | +0.1% | 87 |
2024/09/02 | 31,200 | 31,200 | 30,890 | 31,060 | +100 | +0.3% | 43 |
2024/08/30 | 30,910 | 31,000 | 30,880 | 30,960 | +170 | +0.6% | 16 |
2024/08/29 | 30,620 | 30,800 | 30,620 | 30,790 | +20 | +0.1% | 21 |
2024/08/28 | 30,800 | 30,800 | 30,620 | 30,770 | -110 | -0.4% | 31 |
2024/08/27 | 30,710 | 30,880 | 30,690 | 30,880 | +70 | +0.2% | 92 |
2024/08/26 | 30,760 | 30,870 | 30,660 | 30,810 | +50 | +0.2% | 278 |
2024/08/23 | 30,620 | 30,790 | 30,590 | 30,760 | +260 | +0.9% | 41 |
2024/08/22 | 30,290 | 30,590 | 30,260 | 30,500 | +340 | +1.1% | 44 |
2024/08/21 | 30,150 | 30,210 | 30,000 | 30,160 | -280 | -0.9% | 15 |
2024/08/20 | 30,250 | 30,440 | 30,220 | 30,440 | +430 | +1.4% | 34 |
2024/08/19 | 30,360 | 30,440 | 30,010 | 30,010 | -410 | -1.3% | 125 |
2024/08/16 | 30,110 | 30,420 | 30,100 | 30,420 | +815 | +2.8% | 94 |
2024/08/15 | 29,725 | 29,740 | 29,495 | 29,605 | -5 | ±0% | 105 |
201~
250
件表示中 / 3768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