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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 33,750 | 33,750 | 33,450 | 33,550 | -200 | -0.6% | 6 |
2019/10/30 | 34,150 | 34,150 | 33,750 | 33,750 | -150 | -0.4% | 25 |
2019/10/29 | 33,950 | 34,000 | 33,900 | 33,900 | +300 | +0.9% | 40 |
2019/10/28 | 33,600 | 33,600 | 33,600 | 33,600 | +300 | +0.9% | 26 |
2019/10/25 | 33,300 | 33,300 | 33,300 | 33,300 | - | - | 2 |
2019/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/23 | 32,750 | 32,800 | 32,750 | 32,800 | - | - | 30 |
2019/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/18 | 32,700 | 32,700 | 32,700 | 32,700 | - | - | 1 |
2019/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/16 | 32,650 | 32,800 | 32,650 | 32,750 | +550 | +1.7% | 9 |
2019/10/15 | 32,050 | 32,200 | 32,050 | 32,200 | +700 | +2.2% | 4 |
2019/10/11 | 31,450 | 31,500 | 31,450 | 31,500 | +350 | +1.1% | 2 |
2019/10/10 | 31,150 | 31,150 | 31,150 | 31,150 | +50 | +0.2% | 10 |
2019/10/09 | 30,900 | 31,150 | 30,900 | 31,100 | -200 | -0.6% | 3 |
2019/10/08 | 31,100 | 31,350 | 31,100 | 31,300 | +400 | +1.3% | 6 |
2019/10/07 | 31,000 | 31,000 | 30,900 | 30,900 | - | - | 3 |
2019/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/03 | 31,250 | 31,250 | 30,700 | 30,700 | -700 | -2.2% | 13 |
2019/10/02 | 31,950 | 31,950 | 31,350 | 31,400 | -550 | -1.7% | 8 |
2019/10/01 | 31,750 | 32,050 | 31,750 | 31,950 | +300 | +0.9% | 154 |
2019/09/30 | 31,650 | 31,650 | 31,650 | 31,650 | - | - | 1 |
2019/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/26 | 31,550 | 31,550 | 31,550 | 31,550 | +300 | +1% | 1 |
2019/09/25 | 31,250 | 31,250 | 31,250 | 31,250 | -400 | -1.3% | 1 |
2019/09/24 | 31,650 | 31,650 | 31,650 | 31,650 | +50 | +0.2% | 2 |
2019/09/20 | 31,650 | 31,700 | 31,550 | 31,600 | -100 | -0.3% | 8 |
2019/09/19 | 31,850 | 31,900 | 31,700 | 31,700 | ±0 | ±0% | 55 |
2019/09/18 | 31,700 | 31,700 | 31,700 | 31,700 | ±0 | ±0% | 4 |
2019/09/17 | 31,650 | 31,850 | 31,600 | 31,700 | +50 | +0.2% | 6 |
2019/09/13 | 29,640 | 31,650 | 29,640 | 31,650 | ±0 | ±0% | 14 |
2019/09/12 | 31,400 | 31,700 | 31,400 | 31,650 | +800 | +2.6% | 13 |
2019/09/11 | 30,850 | 30,850 | 30,850 | 30,850 | +300 | +1% | 1 |
2019/09/10 | 30,550 | 30,550 | 30,500 | 30,550 | +500 | +1.7% | 11 |
2019/09/09 | 29,900 | 30,050 | 29,900 | 30,050 | +180 | +0.6% | 97 |
2019/09/06 | 29,790 | 29,870 | 29,790 | 29,870 | +340 | +1.2% | 15 |
2019/09/05 | 29,000 | 29,560 | 29,000 | 29,530 | +920 | +3.2% | 6 |
2019/09/04 | 28,650 | 28,650 | 28,610 | 28,610 | -140 | -0.5% | 13 |
2019/09/03 | 28,750 | 28,750 | 28,750 | 28,750 | -30 | -0.1% | 1 |
2019/09/02 | 28,720 | 28,790 | 28,720 | 28,780 | +60 | +0.2% | 41 |
2019/08/30 | 28,620 | 28,720 | 28,620 | 28,720 | +470 | +1.7% | 27 |
2019/08/29 | 28,270 | 28,320 | 28,250 | 28,250 | - | - | 171 |
2019/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/27 | 28,260 | 28,430 | 28,260 | 28,420 | +290 | +1% | 11 |
2019/08/26 | 28,260 | 28,260 | 27,880 | 28,130 | - | - | 800 |
2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/21 | 28,490 | 28,490 | 28,490 | 28,490 | -40 | -0.1% | 1 |
2019/08/20 | 28,530 | 28,530 | 28,530 | 28,530 | - | - | 1 |
2019/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1201~
1250
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