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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/27 | 33,200 | 33,200 | 32,950 | 33,050 | -200 | -0.6% | 45 |
2017/07/26 | 33,150 | 33,250 | 33,150 | 33,250 | +500 | +1.5% | 36 |
2017/07/25 | 33,150 | 33,150 | 32,750 | 32,750 | +50 | +0.2% | 25 |
2017/07/24 | 32,700 | 32,700 | 32,700 | 32,700 | -300 | -0.9% | 10 |
2017/07/21 | 32,900 | 33,000 | 32,900 | 33,000 | +300 | +0.9% | 207 |
2017/07/20 | 32,650 | 32,700 | 32,650 | 32,700 | - | - | 83 |
2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/11 | 33,100 | 33,150 | 33,100 | 33,150 | +150 | +0.5% | 5 |
2017/07/10 | 33,000 | 33,000 | 33,000 | 33,000 | +100 | +0.3% | 1 |
2017/07/07 | 32,750 | 32,950 | 32,750 | 32,900 | - | - | 66 |
2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/07/05 | 32,450 | 33,100 | 32,450 | 33,100 | +450 | +1.4% | 3 |
2017/07/04 | 33,000 | 33,000 | 32,650 | 32,650 | - | - | 81 |
2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/30 | 32,800 | 32,800 | 32,500 | 32,550 | -200 | -0.6% | 42 |
2017/06/29 | 32,550 | 32,800 | 32,550 | 32,750 | +250 | +0.8% | 57 |
2017/06/28 | 32,600 | 32,600 | 32,500 | 32,500 | -50 | -0.2% | 201 |
2017/06/27 | 32,400 | 32,550 | 32,400 | 32,550 | - | - | 31 |
2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/20 | 32,400 | 32,400 | 32,400 | 32,400 | +200 | +0.6% | 1 |
2017/06/19 | 31,900 | 32,200 | 31,900 | 32,200 | +250 | +0.8% | 58 |
2017/06/16 | 31,850 | 32,050 | 31,850 | 31,950 | +450 | +1.4% | 37 |
2017/06/15 | 31,600 | 31,600 | 31,500 | 31,500 | -250 | -0.8% | 5 |
2017/06/14 | 31,750 | 31,750 | 31,750 | 31,750 | ±0 | ±0% | 4 |
2017/06/13 | 31,750 | 31,750 | 31,750 | 31,750 | -350 | -1.1% | 1 |
2017/06/12 | 32,100 | 32,100 | 32,100 | 32,100 | +300 | +0.9% | 2 |
2017/06/09 | 31,800 | 31,800 | 31,800 | 31,800 | - | - | 4 |
2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/07 | 32,100 | 32,100 | 32,100 | 32,100 | ±0 | ±0% | 2 |
2017/06/06 | 32,600 | 32,600 | 32,100 | 32,100 | -500 | -1.5% | 57 |
2017/06/05 | 32,650 | 32,650 | 32,600 | 32,600 | +150 | +0.5% | 6 |
2017/06/02 | 31,900 | 32,500 | 31,900 | 32,450 | +700 | +2.2% | 42 |
2017/06/01 | 31,650 | 31,750 | 31,650 | 31,750 | +150 | +0.5% | 2 |
2017/05/31 | 31,600 | 31,600 | 31,600 | 31,600 | +50 | +0.2% | 2 |
2017/05/30 | 31,550 | 31,550 | 31,550 | 31,550 | - | - | 1 |
2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/05/26 | 31,550 | 31,550 | 31,550 | 31,550 | -100 | -0.3% | 1 |
2017/05/25 | 31,600 | 31,700 | 31,600 | 31,650 | +100 | +0.3% | 201 |
2017/05/24 | 31,550 | 31,550 | 31,550 | 31,550 | +200 | +0.6% | 8 |
2017/05/23 | 31,350 | 31,350 | 31,350 | 31,350 | -250 | -0.8% | 1 |
2017/05/22 | 31,600 | 31,600 | 31,600 | 31,600 | +450 | +1.4% | 1 |
2017/05/19 | 31,300 | 31,300 | 31,150 | 31,150 | +200 | +0.6% | 5 |
1751~
1800
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