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 |
---|---|---|---|---|---|---|---|
2017/10/11 | 35,400 | 35,400 | 35,400 | 35,400 | ±0 | ±0% | 2 |
2017/10/10 | 35,400 | 35,400 | 35,400 | 35,400 | ±0 | ±0% | 1 |
2017/10/06 | 35,400 | 35,400 | 35,400 | 35,400 | - | - | 2 |
2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/04 | 34,950 | 35,100 | 34,950 | 35,100 | -250 | -0.7% | 21 |
2017/10/03 | 35,350 | 35,350 | 35,350 | 35,350 | +250 | +0.7% | 1 |
2017/10/02 | 35,100 | 35,100 | 35,100 | 35,100 | - | - | 1 |
2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/28 | 34,700 | 35,050 | 34,700 | 34,800 | - | - | 29 |
2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/25 | 35,000 | 35,000 | 35,000 | 35,000 | - | - | 15 |
2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/21 | 34,700 | 34,700 | 34,700 | 34,700 | - | - | 2 |
2017/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/19 | 34,150 | 34,300 | 34,150 | 34,300 | +550 | +1.6% | 6 |
2017/09/15 | 33,500 | 33,750 | 33,500 | 33,750 | - | - | 7 |
2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/13 | 33,500 | 33,600 | 33,500 | 33,600 | +350 | +1.1% | 15 |
2017/09/12 | 33,000 | 33,250 | 33,000 | 33,250 | +700 | +2.2% | 24 |
2017/09/11 | 32,550 | 32,550 | 32,550 | 32,550 | - | - | 4 |
2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/07 | 32,600 | 32,600 | 32,600 | 32,600 | - | - | 1 |
2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/05 | 32,300 | 32,300 | 32,300 | 32,300 | -250 | -0.8% | 1 |
2017/09/04 | 32,800 | 32,800 | 32,500 | 32,550 | -250 | -0.8% | 5 |
2017/09/01 | 32,800 | 32,800 | 32,800 | 32,800 | +400 | +1.2% | 1 |
2017/08/31 | 32,300 | 32,400 | 32,300 | 32,400 | - | - | 117 |
2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/29 | 32,300 | 32,300 | 32,050 | 32,050 | - | - | 2 |
2017/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/23 | 32,250 | 32,250 | 32,250 | 32,250 | - | - | 5 |
2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/17 | 32,300 | 32,300 | 32,300 | 32,300 | - | - | 2 |
2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/09 | 32,750 | 32,750 | 32,750 | 32,750 | -100 | -0.3% | 6 |
2017/08/08 | 32,850 | 32,850 | 32,750 | 32,850 | -100 | -0.3% | 71 |
2017/08/07 | 32,950 | 32,950 | 32,950 | 32,950 | +200 | +0.6% | 22 |
2017/08/04 | 32,650 | 32,750 | 32,650 | 32,750 | +200 | +0.6% | 44 |
2017/08/03 | 32,750 | 32,750 | 32,550 | 32,550 | -600 | -1.8% | 11 |
2017/08/02 | 32,800 | 33,150 | 32,800 | 33,150 | - | - | 11 |
2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/31 | 32,550 | 32,700 | 32,450 | 32,650 | - | - | 27 |
1701~
1750
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