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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 37,200 | 37,200 | 36,900 | 36,900 | +400 | +1.1% | 17 |
2020/11/10 | 36,500 | 36,500 | 36,500 | 36,500 | +350 | +1% | 1 |
2020/11/09 | 35,700 | 36,150 | 35,700 | 36,150 | +600 | +1.7% | 6 |
2020/11/06 | 35,150 | 35,550 | 35,150 | 35,550 | - | - | 28 |
2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/04 | 34,150 | 34,450 | 34,150 | 34,450 | - | - | 19 |
2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/30 | 33,250 | 33,250 | 33,250 | 33,250 | - | - | 2 |
2020/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/28 | 33,400 | 33,600 | 33,400 | 33,500 | -250 | -0.7% | 4 |
2020/10/27 | 33,750 | 33,750 | 33,750 | 33,750 | -550 | -1.6% | 2 |
2020/10/26 | 34,300 | 34,300 | 34,300 | 34,300 | - | - | 7 |
2020/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/12 | 34,150 | 34,150 | 33,850 | 33,850 | - | - | 3 |
2020/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/08 | 34,150 | 34,150 | 34,150 | 34,150 | +250 | +0.7% | 5 |
2020/10/07 | 33,600 | 33,900 | 33,600 | 33,900 | +150 | +0.4% | 23 |
2020/10/06 | 33,700 | 33,750 | 33,700 | 33,750 | +100 | +0.3% | 4 |
2020/10/05 | 33,650 | 33,850 | 33,650 | 33,650 | +600 | +1.8% | 3 |
2020/10/02 | 33,750 | 33,750 | 33,050 | 33,050 | - | - | 9 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 34,050 | 34,050 | 34,050 | 34,050 | -550 | -1.6% | 25 |
2020/09/29 | 34,500 | 34,600 | 34,500 | 34,600 | +600 | +1.8% | 2 |
2020/09/28 | 33,700 | 34,000 | 33,700 | 34,000 | - | - | 16 |
2020/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/24 | 33,300 | 33,300 | 33,300 | 33,300 | -200 | -0.6% | 1 |
2020/09/23 | 33,400 | 33,500 | 33,400 | 33,500 | - | - | 3 |
2020/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/17 | 33,600 | 33,600 | 33,450 | 33,450 | -150 | -0.4% | 36 |
2020/09/16 | 33,600 | 33,600 | 33,600 | 33,600 | -100 | -0.3% | 1 |
2020/09/15 | 33,750 | 33,750 | 33,700 | 33,700 | +250 | +0.7% | 11 |
2020/09/14 | 33,450 | 33,450 | 33,450 | 33,450 | - | - | 1 |
2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/10 | 33,100 | 33,300 | 33,100 | 33,300 | +300 | +0.9% | 4 |
2020/09/09 | 32,700 | 33,000 | 32,700 | 33,000 | -100 | -0.3% | 34 |
2020/09/08 | 33,300 | 33,300 | 33,100 | 33,100 | -50 | -0.2% | 3 |
2020/09/07 | 32,650 | 33,150 | 32,650 | 33,150 | +400 | +1.2% | 17 |
2020/09/04 | 32,800 | 32,800 | 32,750 | 32,750 | -550 | -1.7% | 34 |
2020/09/03 | 33,600 | 33,600 | 33,300 | 33,300 | ±0 | ±0% | 38 |
2020/09/02 | 33,300 | 33,300 | 33,300 | 33,300 | +300 | +0.9% | 1 |
2020/09/01 | 33,000 | 33,000 | 33,000 | 33,000 | -650 | -1.9% | 3 |
2020/08/31 | 33,400 | 33,650 | 33,400 | 33,650 | +650 | +2% | 16 |
951~
1000
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