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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 32,150 | 32,150 | 31,850 | 31,850 | -100 | -0.3% | 17 |
2017/03/02 | 31,950 | 31,950 | 31,950 | 31,950 | +650 | +2.1% | 2 |
2017/03/01 | 31,300 | 31,300 | 31,300 | 31,300 | +300 | +1% | 7 |
2017/02/28 | 31,000 | 31,000 | 31,000 | 31,000 | +300 | +1% | 3 |
2017/02/27 | 31,000 | 31,000 | 30,700 | 30,700 | -600 | -1.9% | 13 |
2017/02/24 | 31,750 | 31,750 | 31,300 | 31,300 | - | - | 17 |
2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/22 | 31,550 | 31,750 | 31,550 | 31,750 | - | - | 80 |
2017/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/20 | 31,450 | 31,450 | 31,400 | 31,400 | - | - | 5 |
2017/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/14 | 31,750 | 31,800 | 31,350 | 31,350 | -400 | -1.3% | 20 |
2017/02/13 | 31,500 | 31,800 | 31,350 | 31,750 | +600 | +1.9% | 13 |
2017/02/10 | 31,150 | 31,150 | 31,150 | 31,150 | +350 | +1.1% | 45 |
2017/02/09 | 30,800 | 30,800 | 30,800 | 30,800 | +100 | +0.3% | 20 |
2017/02/08 | 30,700 | 30,700 | 30,700 | 30,700 | - | - | 1 |
2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/03 | 30,750 | 30,750 | 30,650 | 30,650 | -300 | -1% | 2 |
2017/02/02 | 30,950 | 30,950 | 30,950 | 30,950 | - | - | 3 |
2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/31 | 31,350 | 31,350 | 31,000 | 31,000 | -450 | -1.4% | 104 |
2017/01/30 | 31,650 | 31,650 | 31,400 | 31,450 | -250 | -0.8% | 28 |
2017/01/27 | 31,750 | 31,750 | 31,350 | 31,700 | +400 | +1.3% | 30 |
2017/01/26 | 31,150 | 31,300 | 31,150 | 31,300 | +150 | +0.5% | 27 |
2017/01/25 | 30,650 | 31,150 | 30,650 | 31,150 | - | - | 216 |
2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/23 | 30,650 | 30,700 | 30,300 | 30,300 | -350 | -1.1% | 51 |
2017/01/20 | 30,450 | 30,650 | 30,450 | 30,650 | +550 | +1.8% | 103 |
2017/01/19 | 30,100 | 30,100 | 30,100 | 30,100 | ±0 | ±0% | 50 |
2017/01/18 | 29,800 | 30,100 | 29,800 | 30,100 | - | - | 4 |
2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/16 | 30,300 | 30,300 | 30,300 | 30,300 | - | - | 2 |
2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/12 | 30,400 | 30,400 | 30,350 | 30,350 | -200 | -0.7% | 7 |
2017/01/11 | 30,550 | 30,550 | 30,550 | 30,550 | +100 | +0.3% | 4 |
2017/01/10 | 30,450 | 30,450 | 30,450 | 30,450 | +150 | +0.5% | 1 |
2017/01/06 | 30,300 | 30,300 | 30,300 | 30,300 | -300 | -1% | 1 |
2017/01/05 | 30,600 | 30,600 | 30,600 | 30,600 | +50 | +0.2% | 30 |
2017/01/04 | 30,400 | 30,550 | 30,200 | 30,550 | +810 | +2.7% | 17 |
2016/12/30 | 29,740 | 29,740 | 29,740 | 29,740 | -150 | -0.5% | 1 |
2016/12/29 | 30,100 | 30,100 | 29,890 | 29,890 | -660 | -2.2% | 6 |
2016/12/28 | 30,250 | 30,550 | 30,250 | 30,550 | - | - | 64 |
2016/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/12/26 | 30,300 | 30,300 | 30,250 | 30,250 | - | - | 2 |
2016/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/12/21 | 30,300 | 30,350 | 30,250 | 30,300 | +100 | +0.3% | 34 |
2016/12/20 | 30,200 | 30,200 | 30,200 | 30,200 | +260 | +0.9% | 10 |
1851~
1900
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