58,050
+1950 (+3.48%)
株価:2024/09/27 15:00
20分ディレイ
NEXT FUNDS 機械(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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 40,100 | 40,200 | 40,100 | 40,150 | -250 | -0.6% | 41 |
2021/01/25 | 40,300 | 40,450 | 40,300 | 40,400 | - | - | 47 |
2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/21 | 40,700 | 40,700 | 40,450 | 40,700 | +650 | +1.6% | 19 |
2021/01/20 | 40,250 | 40,250 | 40,050 | 40,050 | - | - | 7 |
2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/18 | 40,300 | 40,300 | 40,100 | 40,200 | -400 | -1% | 5 |
2021/01/15 | 40,700 | 40,750 | 40,600 | 40,600 | -350 | -0.9% | 22 |
2021/01/14 | 40,800 | 41,300 | 40,800 | 40,950 | +150 | +0.4% | 49 |
2021/01/13 | 40,750 | 40,800 | 40,500 | 40,800 | +250 | +0.6% | 44 |
2021/01/12 | 40,800 | 40,800 | 40,500 | 40,550 | +250 | +0.6% | 77 |
2021/01/08 | 40,150 | 40,300 | 40,150 | 40,300 | +450 | +1.1% | 3 |
2021/01/07 | 39,200 | 40,000 | 39,200 | 39,850 | +1,250 | +3.2% | 32 |
2021/01/06 | 38,700 | 38,700 | 38,600 | 38,600 | -250 | -0.6% | 11 |
2021/01/05 | 38,750 | 38,950 | 38,750 | 38,850 | +150 | +0.4% | 16 |
2021/01/04 | 38,650 | 38,700 | 38,200 | 38,700 | -200 | -0.5% | 15 |
2020/12/30 | 39,250 | 39,250 | 38,900 | 38,900 | -300 | -0.8% | 21 |
2020/12/29 | 38,800 | 39,200 | 38,800 | 39,200 | +750 | +2% | 10 |
2020/12/28 | 38,200 | 38,450 | 38,200 | 38,450 | +300 | +0.8% | 210 |
2020/12/25 | 38,050 | 38,150 | 38,050 | 38,150 | ±0 | ±0% | 8 |
2020/12/24 | 38,150 | 38,150 | 38,150 | 38,150 | +400 | +1.1% | 2 |
2020/12/23 | 37,650 | 37,750 | 37,650 | 37,750 | +100 | +0.3% | 14 |
2020/12/22 | 37,800 | 37,800 | 37,650 | 37,650 | -350 | -0.9% | 105 |
2020/12/21 | 38,350 | 38,350 | 38,000 | 38,000 | -100 | -0.3% | 53 |
2020/12/18 | 38,100 | 38,100 | 38,100 | 38,100 | -200 | -0.5% | 1 |
2020/12/17 | 38,300 | 38,300 | 38,300 | 38,300 | -300 | -0.8% | 303 |
2020/12/16 | 38,700 | 38,700 | 38,600 | 38,600 | ±0 | ±0% | 58 |
2020/12/15 | 38,600 | 38,600 | 38,600 | 38,600 | -200 | -0.5% | 4 |
2020/12/14 | 38,300 | 39,150 | 38,300 | 38,800 | +550 | +1.4% | 313 |
2020/12/11 | 38,850 | 38,850 | 38,000 | 38,250 | -500 | -1.3% | 4 |
2020/12/10 | 38,750 | 38,750 | 38,750 | 38,750 | +200 | +0.5% | 9 |
2020/12/09 | 38,600 | 38,600 | 38,400 | 38,550 | +650 | +1.7% | 37 |
2020/12/08 | 37,650 | 37,950 | 37,600 | 37,900 | -200 | -0.5% | 154 |
2020/12/07 | 38,500 | 38,500 | 38,050 | 38,100 | -100 | -0.3% | 19 |
2020/12/04 | 38,250 | 38,250 | 38,150 | 38,200 | -400 | -1% | 9 |
2020/12/03 | 38,600 | 38,600 | 38,600 | 38,600 | ±0 | ±0% | 1 |
2020/12/02 | 38,800 | 38,800 | 38,600 | 38,600 | -100 | -0.3% | 25 |
2020/12/01 | 38,150 | 38,700 | 38,150 | 38,700 | +850 | +2.2% | 51 |
2020/11/30 | 38,650 | 38,650 | 37,850 | 37,850 | -400 | -1% | 87 |
2020/11/27 | 37,950 | 38,250 | 37,950 | 38,250 | - | - | 40 |
2020/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/25 | 38,300 | 38,550 | 38,300 | 38,300 | +450 | +1.2% | 13 |
2020/11/24 | 38,000 | 38,000 | 37,850 | 37,850 | +950 | +2.6% | 60 |
2020/11/20 | 36,850 | 37,000 | 36,850 | 36,900 | +50 | +0.1% | 48 |
2020/11/19 | 36,800 | 36,850 | 36,800 | 36,850 | +150 | +0.4% | 3 |
2020/11/18 | 36,700 | 36,700 | 36,700 | 36,700 | -350 | -0.9% | 2 |
2020/11/17 | 37,150 | 37,150 | 36,800 | 37,050 | +150 | +0.4% | 69 |
2020/11/16 | 36,650 | 36,900 | 36,650 | 36,900 | - | - | 17 |
2020/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/12 | 36,950 | 37,150 | 36,950 | 37,150 | +250 | +0.7% | 96 |
901~
950
件表示中 / 3548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