株価:2025/08/22 15:12
15分ディレイ
NEXT FUNDS 鉄鋼・非鉄(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 |
---|---|---|---|---|---|---|---|
2010/12/06 | 19,950 | 19,980 | 19,950 | 19,980 | +120 | +0.6% | 14 |
2010/12/03 | 19,860 | 19,860 | 19,860 | 19,860 | -40 | -0.2% | 1 |
2010/12/02 | 19,900 | 19,900 | 19,900 | 19,900 | - | - | 3 |
2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/30 | 19,740 | 19,740 | 19,660 | 19,660 | - | - | 13 |
2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/26 | 19,630 | 19,630 | 19,630 | 19,630 | -100 | -0.5% | 12 |
2010/11/25 | 19,730 | 19,730 | 19,730 | 19,730 | +490 | +2.5% | 10 |
2010/11/24 | 19,240 | 19,240 | 19,240 | 19,240 | -500 | -2.5% | 20 |
2010/11/22 | 19,740 | 19,740 | 19,740 | 19,740 | +260 | +1.3% | 10 |
2010/11/19 | 19,580 | 19,600 | 19,480 | 19,480 | +440 | +2.3% | 14 |
2010/11/18 | 19,040 | 19,040 | 19,040 | 19,040 | +120 | +0.6% | 1 |
2010/11/17 | 18,900 | 18,920 | 18,900 | 18,920 | - | - | 5 |
2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/12 | 19,390 | 19,390 | 19,300 | 19,300 | - | - | 11 |
2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/10 | 19,330 | 19,330 | 19,330 | 19,330 | +200 | +1% | 5 |
2010/11/09 | 19,130 | 19,130 | 19,130 | 19,130 | -120 | -0.6% | 8 |
2010/11/08 | 19,320 | 19,320 | 19,250 | 19,250 | +220 | +1.2% | 15 |
2010/11/05 | 18,750 | 19,030 | 18,750 | 19,030 | +680 | +3.7% | 38 |
2010/11/04 | 18,300 | 18,350 | 18,300 | 18,350 | +280 | +1.5% | 3 |
2010/11/02 | 18,070 | 18,070 | 18,070 | 18,070 | +90 | +0.5% | 3 |
2010/11/01 | 17,980 | 17,980 | 17,980 | 17,980 | +10 | +0.1% | 8 |
2010/10/29 | 18,000 | 18,000 | 17,970 | 17,970 | - | - | 36 |
2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/27 | 18,680 | 18,680 | 18,680 | 18,680 | +60 | +0.3% | 5 |
2010/10/26 | 18,630 | 18,660 | 18,620 | 18,620 | -320 | -1.7% | 13 |
2010/10/25 | 18,940 | 18,940 | 18,940 | 18,940 | - | - | 1 |
2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/19 | 19,110 | 19,110 | 19,110 | 19,110 | -40 | -0.2% | 1 |
2010/10/18 | 19,150 | 19,150 | 19,150 | 19,150 | +50 | +0.3% | 1 |
2010/10/15 | 19,150 | 19,150 | 19,100 | 19,100 | -240 | -1.2% | 3 |
2010/10/14 | 19,340 | 19,340 | 19,340 | 19,340 | +460 | +2.4% | 1 |
2010/10/13 | 19,020 | 19,120 | 18,840 | 18,880 | -110 | -0.6% | 10,075 |
2010/10/12 | 19,530 | 19,530 | 18,990 | 18,990 | -500 | -2.6% | 877 |
2010/10/08 | 19,500 | 19,500 | 19,490 | 19,490 | - | - | 6 |
2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/06 | 19,370 | 19,440 | 19,370 | 19,380 | +360 | +1.9% | 12 |
2010/10/05 | 18,890 | 19,020 | 18,890 | 19,020 | +20 | +0.1% | 2 |
2010/10/04 | 19,070 | 19,160 | 19,000 | 19,000 | -240 | -1.2% | 26 |
2010/10/01 | 19,400 | 19,400 | 19,240 | 19,240 | +150 | +0.8% | 50 |
2010/09/30 | 19,090 | 19,090 | 19,090 | 19,090 | -560 | -2.8% | 25 |
2010/09/29 | 19,650 | 19,650 | 19,650 | 19,650 | +230 | +1.2% | 1 |
2010/09/28 | 19,270 | 19,420 | 19,270 | 19,420 | +280 | +1.5% | 36 |
2010/09/27 | 19,140 | 19,140 | 19,140 | 19,140 | +160 | +0.8% | 4 |
2010/09/24 | 18,980 | 18,980 | 18,980 | 18,980 | - | - | 13 |
2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
3601~
3650
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