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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 36,950 | 36,950 | 36,950 | 36,950 | - | - | 5 |
2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/07 | 36,250 | 36,250 | 36,250 | 36,250 | -700 | -1.9% | 1 |
2018/03/06 | 36,950 | 36,950 | 36,950 | 36,950 | +1,050 | +2.9% | 2 |
2018/03/05 | 36,150 | 36,150 | 35,900 | 35,900 | -650 | -1.8% | 6 |
2018/03/02 | 37,300 | 37,300 | 36,550 | 36,550 | -800 | -2.1% | 21 |
2018/03/01 | 37,700 | 37,700 | 37,300 | 37,350 | -1,400 | -3.6% | 19 |
2018/02/28 | 38,750 | 38,750 | 38,750 | 38,750 | -350 | -0.9% | 1 |
2018/02/27 | 39,100 | 39,100 | 39,100 | 39,100 | - | - | 4 |
2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/22 | 38,050 | 38,050 | 38,050 | 38,050 | - | - | 10 |
2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/19 | 38,500 | 38,900 | 38,500 | 38,900 | +1,100 | +2.9% | 6 |
2018/02/16 | 37,800 | 37,900 | 37,800 | 37,800 | +250 | +0.7% | 16 |
2018/02/15 | 37,550 | 37,550 | 37,550 | 37,550 | +650 | +1.8% | 30 |
2018/02/14 | 36,800 | 36,900 | 36,550 | 36,900 | -550 | -1.5% | 16 |
2018/02/13 | 37,850 | 38,350 | 37,450 | 37,450 | -250 | -0.7% | 22 |
2018/02/09 | 37,550 | 37,700 | 37,300 | 37,700 | -1,200 | -3.1% | 14 |
2018/02/08 | 39,100 | 39,100 | 38,900 | 38,900 | -550 | -1.4% | 5 |
2018/02/07 | 39,400 | 39,450 | 39,400 | 39,450 | +2,000 | +5.3% | 51 |
2018/02/06 | 39,250 | 39,250 | 37,300 | 37,450 | -2,850 | -7.1% | 64 |
2018/02/05 | 41,050 | 41,050 | 40,300 | 40,300 | -1,250 | -3% | 40 |
2018/02/02 | 41,750 | 41,750 | 41,550 | 41,550 | -200 | -0.5% | 2 |
2018/02/01 | 41,750 | 41,750 | 41,750 | 41,750 | - | - | 1 |
2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/29 | 41,850 | 41,850 | 41,400 | 41,400 | -500 | -1.2% | 11 |
2018/01/26 | 41,900 | 41,900 | 41,900 | 41,900 | +50 | +0.1% | 20 |
2018/01/25 | 42,300 | 42,300 | 41,650 | 41,850 | -450 | -1.1% | 36 |
2018/01/24 | 42,300 | 42,300 | 42,300 | 42,300 | -300 | -0.7% | 1 |
2018/01/23 | 42,200 | 42,600 | 42,200 | 42,600 | +600 | +1.4% | 609 |
2018/01/22 | 42,000 | 42,000 | 42,000 | 42,000 | -100 | -0.2% | 1 |
2018/01/19 | 42,300 | 42,300 | 42,100 | 42,100 | ±0 | ±0% | 740 |
2018/01/18 | 42,900 | 42,900 | 42,100 | 42,100 | ±0 | ±0% | 47 |
2018/01/17 | 42,100 | 42,100 | 42,100 | 42,100 | - | - | 4 |
2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/12 | 41,650 | 41,700 | 41,650 | 41,700 | -50 | -0.1% | 2 |
2018/01/11 | 41,450 | 41,750 | 41,450 | 41,750 | +300 | +0.7% | 5 |
2018/01/10 | 41,450 | 41,450 | 41,450 | 41,450 | ±0 | ±0% | 1 |
2018/01/09 | 41,450 | 41,450 | 41,450 | 41,450 | +350 | +0.9% | 6 |
2018/01/05 | 41,100 | 41,100 | 41,050 | 41,100 | +700 | +1.7% | 12 |
2018/01/04 | 40,050 | 40,400 | 40,050 | 40,400 | +1,000 | +2.5% | 46 |
2017/12/29 | 39,200 | 39,400 | 39,200 | 39,400 | -400 | -1% | 19 |
2017/12/28 | 39,750 | 39,850 | 39,750 | 39,800 | -50 | -0.1% | 18 |
2017/12/27 | 39,850 | 39,850 | 39,850 | 39,850 | +150 | +0.4% | 1 |
2017/12/26 | 39,450 | 39,700 | 39,450 | 39,700 | -150 | -0.4% | 6 |
2017/12/25 | 39,700 | 39,850 | 39,700 | 39,850 | +500 | +1.3% | 46 |
1601~
1650
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