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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/12 | 30,150 | 30,150 | 30,150 | 30,150 | - | - | 8 |
2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/06 | 31,000 | 31,000 | 31,000 | 31,000 | - | - | 2 |
2019/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/04 | 31,150 | 31,150 | 31,150 | 31,150 | - | - | 1 |
2019/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/25 | 31,500 | 31,500 | 31,500 | 31,500 | +400 | +1.3% | 2 |
2019/02/22 | 31,100 | 31,100 | 31,100 | 31,100 | - | - | 1 |
2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/19 | 30,900 | 30,900 | 30,900 | 30,900 | -100 | -0.3% | 3 |
2019/02/18 | 31,050 | 31,050 | 31,000 | 31,000 | - | - | 7 |
2019/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/13 | 30,850 | 30,900 | 30,850 | 30,900 | +500 | +1.6% | 2 |
2019/02/12 | 30,100 | 30,400 | 30,100 | 30,400 | - | - | 43 |
2019/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/05 | 30,550 | 30,800 | 30,550 | 30,800 | +600 | +2% | 2 |
2019/02/04 | 30,200 | 30,200 | 30,200 | 30,200 | +150 | +0.5% | 1 |
2019/02/01 | 30,350 | 30,350 | 30,050 | 30,050 | -250 | -0.8% | 3 |
2019/01/31 | 30,300 | 30,300 | 30,300 | 30,300 | +100 | +0.3% | 1 |
2019/01/30 | 30,200 | 30,200 | 30,200 | 30,200 | +50 | +0.2% | 2 |
2019/01/29 | 30,300 | 30,300 | 30,150 | 30,150 | -550 | -1.8% | 2 |
2019/01/28 | 30,650 | 30,700 | 30,650 | 30,700 | +150 | +0.5% | 2 |
2019/01/25 | 30,550 | 30,550 | 30,550 | 30,550 | - | - | 1 |
2019/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/22 | 30,500 | 30,500 | 29,980 | 29,980 | - | - | 187 |
2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/18 | 29,910 | 29,910 | 29,910 | 29,910 | -50 | -0.2% | 2 |
2019/01/17 | 30,100 | 30,100 | 29,960 | 29,960 | +110 | +0.4% | 100 |
2019/01/16 | 29,850 | 29,850 | 29,850 | 29,850 | ±0 | ±0% | 1 |
2019/01/15 | 29,180 | 29,850 | 29,180 | 29,850 | +660 | +2.3% | 3 |
2019/01/11 | 29,190 | 29,190 | 29,190 | 29,190 | +510 | +1.8% | 96 |
2019/01/10 | 28,980 | 28,980 | 28,680 | 28,680 | -520 | -1.8% | 235 |
2019/01/09 | 29,090 | 29,200 | 28,940 | 29,200 | +680 | +2.4% | 4 |
2019/01/08 | 28,360 | 28,580 | 28,360 | 28,520 | +70 | +0.2% | 5 |
2019/01/07 | 28,330 | 28,450 | 28,330 | 28,450 | +1,420 | +5.3% | 11 |
2019/01/04 | 27,790 | 27,790 | 26,810 | 27,030 | -1,070 | -3.8% | 14 |
1351~
1400
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