29,375
+275 (+0.95%)
株価:2024/11/22 15:08
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 |
---|---|---|---|---|---|---|---|
2011/01/04 | 11,090 | 11,130 | 11,090 | 11,130 | +170 | +1.6% | 658 |
2010/12/30 | 10,940 | 10,960 | 10,900 | 10,960 | -40 | -0.4% | 1,647 |
2010/12/29 | 10,930 | 11,000 | 10,930 | 11,000 | +90 | +0.8% | 49 |
2010/12/28 | 10,910 | 10,910 | 10,910 | 10,910 | +40 | +0.4% | 20 |
2010/12/27 | 10,870 | 10,870 | 10,870 | 10,870 | -10 | -0.1% | 10 |
2010/12/24 | 10,840 | 10,880 | 10,840 | 10,880 | -50 | -0.5% | 236 |
2010/12/22 | 10,940 | 10,940 | 10,920 | 10,930 | +10 | +0.1% | 349 |
2010/12/21 | 10,890 | 10,920 | 10,890 | 10,920 | +20 | +0.2% | 127 |
2010/12/20 | 10,900 | 10,900 | 10,900 | 10,900 | - | - | 1 |
2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/16 | 10,900 | 10,930 | 10,900 | 10,930 | +70 | +0.6% | 31 |
2010/12/15 | 10,940 | 10,940 | 10,860 | 10,860 | ±0 | ±0% | 183 |
2010/12/14 | 10,870 | 10,870 | 10,860 | 10,860 | +130 | +1.2% | 4 |
2010/12/13 | 10,730 | 10,730 | 10,730 | 10,730 | +10 | +0.1% | 3 |
2010/12/10 | 10,720 | 10,720 | 10,720 | 10,720 | ±0 | ±0% | 5 |
2010/12/09 | 10,750 | 10,750 | 10,720 | 10,720 | +40 | +0.4% | 43 |
2010/12/08 | 10,650 | 10,680 | 10,650 | 10,680 | +140 | +1.3% | 121 |
2010/12/07 | 10,540 | 10,540 | 10,540 | 10,540 | - | - | 116 |
2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/03 | 10,540 | 10,540 | 10,540 | 10,540 | +40 | +0.4% | 5 |
2010/12/02 | 10,500 | 10,500 | 10,500 | 10,500 | - | - | 11 |
2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/30 | 10,460 | 10,460 | 10,460 | 10,460 | +20 | +0.2% | 5 |
2010/11/29 | 10,440 | 10,440 | 10,440 | 10,440 | -10 | -0.1% | 10 |
2010/11/26 | 10,390 | 10,450 | 10,390 | 10,450 | +50 | +0.5% | 7 |
2010/11/25 | 10,400 | 10,400 | 10,400 | 10,400 | - | - | 1 |
2010/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/22 | 10,430 | 10,430 | 10,430 | 10,430 | +40 | +0.4% | 5 |
2010/11/19 | 10,390 | 10,390 | 10,390 | 10,390 | +140 | +1.4% | 7 |
2010/11/18 | 10,210 | 10,250 | 10,210 | 10,250 | - | - | 2 |
2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/12 | 10,210 | 10,210 | 10,210 | 10,210 | - | - | 2 |
2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/10 | 10,260 | 10,260 | 10,260 | 10,260 | +60 | +0.6% | 3 |
2010/11/09 | 10,200 | 10,200 | 10,200 | 10,200 | ±0 | ±0% | 45 |
2010/11/08 | 10,240 | 10,240 | 10,200 | 10,200 | +70 | +0.7% | 74 |
2010/11/05 | 10,080 | 10,150 | 10,080 | 10,130 | +180 | +1.8% | 23 |
2010/11/04 | 9,950 | 9,950 | 9,950 | 9,950 | +120 | +1.2% | 2 |
2010/11/02 | 9,830 | 9,830 | 9,830 | 9,830 | ±0 | ±0% | 1 |
2010/11/01 | 9,830 | 9,830 | 9,830 | 9,830 | -30 | -0.3% | 1 |
2010/10/29 | 9,800 | 9,860 | 9,800 | 9,860 | - | - | 25 |
2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/27 | 10,020 | 10,020 | 10,020 | 10,020 | ±0 | ±0% | 1 |
2010/10/26 | 10,020 | 10,020 | 10,020 | 10,020 | - | - | 10 |
2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/21 | 10,020 | 10,020 | 9,900 | 9,900 | -120 | -1.2% | 5 |
2010/10/20 | 10,000 | 10,020 | 9,900 | 10,020 | -120 | -1.2% | 132 |
3401~
3450
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