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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 29,670 | 30,700 | 29,670 | 30,600 | +1,000 | +3.4% | 14 |
2019/06/04 | 29,540 | 29,600 | 29,540 | 29,600 | -450 | -1.5% | 4 |
2019/06/03 | 30,050 | 30,050 | 30,050 | 30,050 | -50 | -0.2% | 2 |
2019/05/31 | 30,200 | 30,200 | 30,100 | 30,100 | - | - | 6 |
2019/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/29 | 29,980 | 29,980 | 29,980 | 29,980 | - | - | 1 |
2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/24 | 29,980 | 29,980 | 29,980 | 29,980 | - | - | 1 |
2019/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/21 | 30,400 | 30,400 | 30,300 | 30,300 | - | - | 15 |
2019/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/16 | 31,050 | 31,050 | 30,850 | 30,850 | +450 | +1.5% | 3 |
2019/05/15 | 30,750 | 30,750 | 30,400 | 30,400 | ±0 | ±0% | 2 |
2019/05/14 | 30,400 | 30,400 | 30,400 | 30,400 | -500 | -1.6% | 1 |
2019/05/13 | 30,900 | 30,900 | 30,900 | 30,900 | -300 | -1% | 1 |
2019/05/10 | 31,200 | 31,200 | 31,200 | 31,200 | -200 | -0.6% | 1 |
2019/05/09 | 31,400 | 31,400 | 31,400 | 31,400 | ±0 | ±0% | 1 |
2019/05/08 | 32,300 | 32,300 | 31,400 | 31,400 | -900 | -2.8% | 103 |
2019/05/07 | 32,300 | 32,300 | 32,300 | 32,300 | - | - | 100 |
2019/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/25 | 33,500 | 33,500 | 33,500 | 33,500 | -100 | -0.3% | 2 |
2019/04/24 | 33,550 | 33,600 | 33,550 | 33,600 | +200 | +0.6% | 3 |
2019/04/23 | 33,400 | 33,400 | 33,400 | 33,400 | -100 | -0.3% | 1 |
2019/04/22 | 33,500 | 33,500 | 33,500 | 33,500 | - | - | 2 |
2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/18 | 33,500 | 33,550 | 33,500 | 33,550 | +50 | +0.1% | 5 |
2019/04/17 | 33,400 | 33,500 | 33,400 | 33,500 | +350 | +1.1% | 35 |
2019/04/16 | 33,150 | 33,150 | 33,150 | 33,150 | -50 | -0.2% | 1 |
2019/04/15 | 33,200 | 33,200 | 33,200 | 33,200 | - | - | 5 |
2019/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/11 | 32,500 | 32,500 | 32,500 | 32,500 | - | - | 25 |
2019/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/09 | 32,800 | 32,800 | 32,700 | 32,700 | -150 | -0.5% | 2 |
2019/04/08 | 33,000 | 33,000 | 32,850 | 32,850 | -100 | -0.3% | 3 |
2019/04/05 | 32,850 | 32,950 | 32,850 | 32,950 | +150 | +0.5% | 4 |
2019/04/04 | 32,750 | 32,800 | 32,750 | 32,800 | +700 | +2.2% | 5 |
2019/04/03 | 32,100 | 32,100 | 32,100 | 32,100 | -100 | -0.3% | 1 |
2019/04/02 | 32,300 | 32,300 | 32,100 | 32,200 | +450 | +1.4% | 5 |
2019/04/01 | 31,650 | 31,750 | 31,650 | 31,750 | +450 | +1.4% | 12 |
2019/03/29 | 31,300 | 31,300 | 31,300 | 31,300 | - | - | 3 |
2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/26 | 30,400 | 30,400 | 30,400 | 30,400 | - | - | 3 |
2019/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/22 | 31,050 | 31,050 | 31,050 | 31,050 | - | - | 6 |
2019/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/19 | 30,450 | 30,550 | 30,450 | 30,550 | - | - | 12 |
1301~
1350
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