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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 34,300 | 34,300 | 34,300 | 34,300 | - | - | 1 |
2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/15 | 34,100 | 34,100 | 33,750 | 33,750 | -50 | -0.1% | 2 |
2018/10/12 | 33,800 | 33,800 | 33,800 | 33,800 | +150 | +0.4% | 1 |
2018/10/11 | 33,500 | 33,950 | 33,500 | 33,650 | -1,550 | -4.4% | 45 |
2018/10/10 | 35,200 | 35,200 | 35,200 | 35,200 | ±0 | ±0% | 2 |
2018/10/09 | 35,200 | 35,200 | 35,200 | 35,200 | -800 | -2.2% | 1 |
2018/10/05 | 36,000 | 36,000 | 36,000 | 36,000 | - | - | 1 |
2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/03 | 36,600 | 36,600 | 36,600 | 36,600 | -350 | -0.9% | 11 |
2018/10/02 | 36,900 | 36,950 | 36,900 | 36,950 | - | - | 5 |
2018/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/28 | 36,450 | 36,450 | 36,450 | 36,450 | -150 | -0.4% | 1 |
2018/09/27 | 36,650 | 36,650 | 36,600 | 36,600 | +250 | +0.7% | 2 |
2018/09/26 | 36,350 | 36,350 | 36,350 | 36,350 | ±0 | ±0% | 1 |
2018/09/25 | 36,350 | 36,350 | 36,350 | 36,350 | ±0 | ±0% | 3 |
2018/09/21 | 35,750 | 36,400 | 35,750 | 36,350 | +600 | +1.7% | 7 |
2018/09/20 | 35,500 | 35,800 | 35,500 | 35,750 | +150 | +0.4% | 9 |
2018/09/19 | 35,450 | 35,600 | 35,450 | 35,600 | - | - | 302 |
2018/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/14 | 33,950 | 34,150 | 33,950 | 34,150 | +850 | +2.6% | 10 |
2018/09/13 | 33,150 | 33,300 | 33,150 | 33,300 | +400 | +1.2% | 4 |
2018/09/12 | 33,600 | 33,600 | 32,900 | 32,900 | - | - | 8 |
2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/07 | 33,000 | 33,000 | 33,000 | 33,000 | - | - | 1 |
2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/05 | 33,950 | 33,950 | 33,950 | 33,950 | +50 | +0.1% | 1 |
2018/09/04 | 33,900 | 33,900 | 33,900 | 33,900 | - | - | 1 |
2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/31 | 34,400 | 34,400 | 34,400 | 34,400 | -100 | -0.3% | 2 |
2018/08/30 | 34,750 | 34,750 | 34,500 | 34,500 | ±0 | ±0% | 12 |
2018/08/29 | 34,500 | 34,500 | 34,500 | 34,500 | +50 | +0.1% | 2 |
2018/08/28 | 34,650 | 34,650 | 34,450 | 34,450 | +1,050 | +3.1% | 10 |
2018/08/27 | 33,350 | 33,400 | 33,350 | 33,400 | - | - | 4 |
2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/20 | 33,200 | 33,200 | 33,200 | 33,200 | - | - | 2 |
2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/16 | 32,500 | 32,850 | 32,450 | 32,850 | -350 | -1.1% | 3 |
2018/08/15 | 33,300 | 33,300 | 33,200 | 33,200 | -50 | -0.2% | 9 |
2018/08/14 | 33,150 | 33,250 | 33,150 | 33,250 | +450 | +1.4% | 8 |
2018/08/13 | 34,000 | 34,000 | 32,800 | 32,800 | - | - | 8 |
2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/08 | 34,450 | 34,450 | 34,450 | 34,450 | +400 | +1.2% | 8 |
2018/08/07 | 34,050 | 34,050 | 34,050 | 34,050 | +100 | +0.3% | 1 |
2018/08/06 | 33,950 | 33,950 | 33,950 | 33,950 | ±0 | ±0% | 1 |
1451~
1500
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