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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 30,950 | 30,950 | 30,950 | 30,950 | -550 | -1.7% | 4 |
2017/05/17 | 31,650 | 31,650 | 31,500 | 31,500 | - | - | 3 |
2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/05/15 | 31,950 | 31,950 | 31,850 | 31,850 | -200 | -0.6% | 8 |
2017/05/12 | 32,050 | 32,050 | 32,050 | 32,050 | - | - | 1 |
2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/05/10 | 32,350 | 32,500 | 32,350 | 32,500 | +350 | +1.1% | 14 |
2017/05/09 | 32,250 | 32,300 | 32,150 | 32,150 | -150 | -0.5% | 15 |
2017/05/08 | 32,050 | 32,400 | 32,050 | 32,300 | +600 | +1.9% | 46 |
2017/05/02 | 31,900 | 31,900 | 31,700 | 31,700 | ±0 | ±0% | 11 |
2017/05/01 | 31,750 | 31,750 | 31,700 | 31,700 | -50 | -0.2% | 62 |
2017/04/28 | 31,750 | 31,750 | 31,750 | 31,750 | +350 | +1.1% | 1 |
2017/04/27 | 31,500 | 31,500 | 31,400 | 31,400 | +50 | +0.2% | 11 |
2017/04/26 | 31,200 | 31,350 | 31,200 | 31,350 | +550 | +1.8% | 83 |
2017/04/25 | 30,650 | 30,800 | 30,650 | 30,800 | +350 | +1.1% | 13 |
2017/04/24 | 30,500 | 30,850 | 30,450 | 30,450 | - | - | 7 |
2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/17 | 29,470 | 29,730 | 29,470 | 29,730 | -140 | -0.5% | 8 |
2017/04/14 | 30,050 | 30,050 | 29,870 | 29,870 | +180 | +0.6% | 3 |
2017/04/13 | 30,000 | 30,000 | 29,690 | 29,690 | -310 | -1% | 22 |
2017/04/12 | 30,450 | 30,450 | 30,000 | 30,000 | - | - | 42 |
2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/10 | 31,100 | 31,100 | 30,850 | 30,850 | +250 | +0.8% | 135 |
2017/04/07 | 30,600 | 30,650 | 30,600 | 30,600 | ±0 | ±0% | 25 |
2017/04/06 | 31,050 | 31,050 | 30,600 | 30,600 | -650 | -2.1% | 18 |
2017/04/05 | 31,550 | 31,550 | 31,100 | 31,250 | +550 | +1.8% | 54 |
2017/04/04 | 31,350 | 31,350 | 30,700 | 30,700 | -450 | -1.4% | 52 |
2017/04/03 | 31,500 | 31,500 | 31,150 | 31,150 | -550 | -1.7% | 24 |
2017/03/31 | 31,750 | 31,750 | 31,700 | 31,700 | -150 | -0.5% | 5 |
2017/03/30 | 32,000 | 32,100 | 31,850 | 31,850 | -200 | -0.6% | 20 |
2017/03/29 | 32,450 | 32,450 | 32,050 | 32,050 | +650 | +2.1% | 6 |
2017/03/28 | 31,400 | 31,400 | 31,400 | 31,400 | +350 | +1.1% | 1 |
2017/03/27 | 31,650 | 31,650 | 31,050 | 31,050 | -800 | -2.5% | 43 |
2017/03/24 | 31,600 | 31,900 | 31,600 | 31,850 | +300 | +1% | 26 |
2017/03/23 | 31,400 | 31,550 | 31,400 | 31,550 | -150 | -0.5% | 18 |
2017/03/22 | 31,850 | 31,850 | 31,700 | 31,700 | -550 | -1.7% | 123 |
2017/03/21 | 32,050 | 32,250 | 32,050 | 32,250 | -200 | -0.6% | 19 |
2017/03/17 | 32,550 | 32,550 | 32,400 | 32,450 | - | - | 56 |
2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/14 | 31,950 | 31,950 | 31,950 | 31,950 | -400 | -1.2% | 1 |
2017/03/13 | 32,350 | 32,350 | 32,350 | 32,350 | - | - | 1 |
2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/08 | 31,850 | 31,850 | 31,750 | 31,750 | - | - | 5 |
2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/06 | 31,600 | 31,700 | 31,600 | 31,700 | -150 | -0.5% | 31 |
1801~
1850
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