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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 28,360 | 28,390 | 28,280 | 28,390 | - | - | 5 |
2019/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/14 | 28,710 | 28,870 | 28,710 | 28,870 | +560 | +2% | 8 |
2019/08/13 | 28,280 | 28,310 | 28,180 | 28,310 | -390 | -1.4% | 72 |
2019/08/09 | 29,930 | 29,930 | 28,650 | 28,700 | +200 | +0.7% | 167 |
2019/08/08 | 28,500 | 28,500 | 28,500 | 28,500 | -360 | -1.2% | 1 |
2019/08/07 | 28,770 | 28,860 | 28,770 | 28,860 | +80 | +0.3% | 2 |
2019/08/06 | 28,900 | 28,900 | 28,400 | 28,780 | -220 | -0.8% | 47 |
2019/08/05 | 29,580 | 29,580 | 29,000 | 29,000 | -580 | -2% | 3 |
2019/08/02 | 30,300 | 30,300 | 29,500 | 29,580 | -870 | -2.9% | 71 |
2019/08/01 | 30,450 | 30,450 | 30,450 | 30,450 | -500 | -1.6% | 7 |
2019/07/31 | 30,800 | 30,950 | 30,800 | 30,950 | -200 | -0.6% | 41 |
2019/07/30 | 31,250 | 31,250 | 31,150 | 31,150 | +250 | +0.8% | 4 |
2019/07/29 | 30,950 | 31,050 | 30,900 | 30,900 | -400 | -1.3% | 3 |
2019/07/26 | 31,300 | 31,300 | 31,300 | 31,300 | - | - | 2 |
2019/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/24 | 31,300 | 31,300 | 31,300 | 31,300 | ±0 | ±0% | 1 |
2019/07/23 | 31,100 | 31,300 | 31,100 | 31,300 | +200 | +0.6% | 8 |
2019/07/22 | 30,950 | 31,100 | 30,950 | 31,100 | +350 | +1.1% | 44 |
2019/07/19 | 30,550 | 30,750 | 30,550 | 30,750 | +350 | +1.2% | 169 |
2019/07/18 | 30,650 | 30,650 | 30,400 | 30,400 | - | - | 3 |
2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/12 | 31,150 | 31,150 | 31,100 | 31,100 | - | - | 149 |
2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/10 | 31,350 | 31,400 | 31,250 | 31,400 | -650 | -2% | 24 |
2019/07/09 | 32,200 | 32,200 | 31,950 | 32,050 | -250 | -0.8% | 111 |
2019/07/08 | 32,450 | 32,450 | 32,300 | 32,300 | - | - | 38 |
2019/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/04 | 32,500 | 32,600 | 32,500 | 32,600 | ±0 | ±0% | 10 |
2019/07/03 | 32,550 | 32,600 | 32,550 | 32,600 | -200 | -0.6% | 4 |
2019/07/02 | 32,900 | 32,900 | 32,800 | 32,800 | ±0 | ±0% | 5 |
2019/07/01 | 32,000 | 32,850 | 32,000 | 32,800 | - | - | 9 |
2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/27 | 31,750 | 32,050 | 31,750 | 32,000 | +800 | +2.6% | 36 |
2019/06/26 | 31,250 | 31,350 | 31,100 | 31,200 | -250 | -0.8% | 10 |
2019/06/25 | 31,400 | 31,550 | 31,400 | 31,450 | +150 | +0.5% | 4 |
2019/06/24 | 31,100 | 31,400 | 31,100 | 31,300 | +100 | +0.3% | 26 |
2019/06/21 | 31,550 | 31,550 | 31,200 | 31,200 | -300 | -1% | 30 |
2019/06/20 | 31,400 | 31,500 | 31,250 | 31,500 | +350 | +1.1% | 17 |
2019/06/19 | 31,000 | 31,250 | 31,000 | 31,150 | +800 | +2.6% | 20 |
2019/06/18 | 30,650 | 30,700 | 30,350 | 30,350 | -350 | -1.1% | 7 |
2019/06/17 | 30,600 | 30,700 | 30,600 | 30,700 | -150 | -0.5% | 4 |
2019/06/14 | 30,850 | 30,850 | 30,850 | 30,850 | ±0 | ±0% | 2 |
2019/06/13 | 30,850 | 30,850 | 30,850 | 30,850 | -450 | -1.4% | 1 |
2019/06/12 | 31,300 | 31,300 | 31,300 | 31,300 | +250 | +0.8% | 2 |
2019/06/11 | 31,000 | 31,050 | 31,000 | 31,050 | - | - | 12 |
2019/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/06 | 30,450 | 30,450 | 30,450 | 30,450 | -150 | -0.5% | 1 |
1251~
1300
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