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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 28,150 | 28,170 | 28,100 | 28,100 | -50 | -0.2% | 4 |
2018/12/27 | 27,990 | 28,150 | 27,990 | 28,150 | +1,510 | +5.7% | 6 |
2018/12/26 | 26,640 | 26,640 | 26,640 | 26,640 | ±0 | ±0% | 6 |
2018/12/25 | 27,650 | 27,980 | 26,640 | 26,640 | -1,510 | -5.4% | 775 |
2018/12/21 | 28,360 | 28,380 | 27,920 | 28,150 | -850 | -2.9% | 530 |
2018/12/20 | 29,180 | 29,180 | 29,000 | 29,000 | -680 | -2.3% | 2 |
2018/12/19 | 29,660 | 29,680 | 29,660 | 29,680 | +250 | +0.8% | 3 |
2018/12/18 | 29,850 | 29,850 | 29,430 | 29,430 | -540 | -1.8% | 10 |
2018/12/17 | 30,200 | 30,250 | 29,970 | 29,970 | - | - | 17 |
2018/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/12/13 | 30,600 | 30,800 | 30,600 | 30,800 | +200 | +0.7% | 4 |
2018/12/12 | 30,600 | 30,600 | 30,600 | 30,600 | +740 | +2.5% | 1 |
2018/12/11 | 29,900 | 29,900 | 29,860 | 29,860 | -740 | -2.4% | 2 |
2018/12/10 | 31,100 | 31,100 | 30,600 | 30,600 | -400 | -1.3% | 8 |
2018/12/07 | 31,200 | 31,900 | 31,000 | 31,000 | -400 | -1.3% | 8 |
2018/12/06 | 31,400 | 31,400 | 31,400 | 31,400 | - | - | 2 |
2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/12/04 | 33,300 | 33,300 | 33,250 | 33,250 | -200 | -0.6% | 5 |
2018/12/03 | 33,650 | 33,650 | 33,450 | 33,450 | - | - | 7 |
2018/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/29 | 33,100 | 33,150 | 33,000 | 33,150 | +650 | +2% | 7 |
2018/11/28 | 32,500 | 32,500 | 32,500 | 32,500 | +350 | +1.1% | 1 |
2018/11/27 | 32,150 | 32,150 | 32,150 | 32,150 | - | - | 10 |
2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/22 | 31,450 | 31,450 | 31,450 | 31,450 | - | - | 1 |
2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/16 | 31,850 | 31,850 | 31,850 | 31,850 | - | - | 1 |
2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/13 | 32,000 | 32,000 | 31,850 | 31,850 | - | - | 2 |
2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/09 | 32,700 | 32,700 | 32,700 | 32,700 | -700 | -2.1% | 1 |
2018/11/08 | 33,400 | 33,400 | 33,400 | 33,400 | +200 | +0.6% | 1 |
2018/11/07 | 33,000 | 33,200 | 33,000 | 33,200 | +300 | +0.9% | 3 |
2018/11/06 | 32,950 | 32,950 | 32,900 | 32,900 | +100 | +0.3% | 2 |
2018/11/05 | 31,750 | 32,950 | 31,750 | 32,800 | +950 | +3% | 6 |
2018/11/02 | 31,850 | 31,850 | 31,850 | 31,850 | ±0 | ±0% | 9 |
2018/11/01 | 31,850 | 31,850 | 31,850 | 31,850 | - | - | 2 |
2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/30 | 30,650 | 30,650 | 30,650 | 30,650 | -100 | -0.3% | 14 |
2018/10/29 | 30,900 | 30,900 | 30,750 | 30,750 | -150 | -0.5% | 5 |
2018/10/26 | 31,100 | 31,150 | 30,700 | 30,900 | -200 | -0.6% | 43 |
2018/10/25 | 31,600 | 31,600 | 31,000 | 31,100 | -1,200 | -3.7% | 28 |
2018/10/24 | 32,300 | 32,300 | 32,300 | 32,300 | -100 | -0.3% | 1 |
2018/10/23 | 32,900 | 32,900 | 32,400 | 32,400 | -600 | -1.8% | 11 |
2018/10/22 | 33,000 | 33,000 | 33,000 | 33,000 | -300 | -0.9% | 1 |
2018/10/19 | 33,050 | 33,300 | 33,050 | 33,300 | -800 | -2.3% | 7 |
2018/10/18 | 34,100 | 34,100 | 34,100 | 34,100 | -200 | -0.6% | 30 |
1401~
1450
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