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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 26,180 | 26,450 | 26,180 | 26,450 | +480 | +1.8% | 2 |
2016/10/04 | 26,200 | 26,200 | 25,970 | 25,970 | -90 | -0.3% | 2 |
2016/10/03 | 26,060 | 26,060 | 26,060 | 26,060 | -30 | -0.1% | 3 |
2016/09/30 | 26,140 | 26,140 | 26,060 | 26,090 | -310 | -1.2% | 38 |
2016/09/29 | 26,400 | 26,400 | 26,400 | 26,400 | +710 | +2.8% | 1 |
2016/09/28 | 25,690 | 25,690 | 25,690 | 25,690 | +100 | +0.4% | 1 |
2016/09/27 | 25,590 | 25,590 | 25,590 | 25,590 | - | - | 1 |
2016/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/21 | 25,420 | 25,420 | 25,420 | 25,420 | -130 | -0.5% | 3 |
2016/09/20 | 25,400 | 25,640 | 25,400 | 25,550 | - | - | 39 |
2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/14 | 25,390 | 25,390 | 25,390 | 25,390 | - | - | 7 |
2016/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/09 | 25,940 | 25,940 | 25,940 | 25,940 | - | - | 1 |
2016/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/05 | 25,910 | 25,910 | 25,910 | 25,910 | -70 | -0.3% | 10 |
2016/09/02 | 25,980 | 25,980 | 25,980 | 25,980 | - | - | 1 |
2016/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/31 | 25,510 | 25,800 | 25,510 | 25,800 | - | - | 60 |
2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/26 | 24,700 | 24,700 | 24,700 | 24,700 | - | - | 1 |
2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/15 | 25,390 | 25,390 | 25,390 | 25,390 | -60 | -0.2% | 1 |
2016/08/12 | 25,450 | 25,450 | 25,450 | 25,450 | - | - | 1 |
2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/05 | 23,930 | 23,940 | 23,930 | 23,940 | +30 | +0.1% | 2 |
2016/08/04 | 24,000 | 24,000 | 23,910 | 23,910 | -190 | -0.8% | 10 |
2016/08/03 | 24,100 | 24,100 | 24,100 | 24,100 | -480 | -2% | 30 |
2016/08/02 | 24,710 | 24,710 | 24,580 | 24,580 | - | - | 2 |
2016/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/29 | 24,500 | 24,500 | 24,480 | 24,480 | - | - | 21 |
2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/26 | 24,610 | 24,610 | 24,610 | 24,610 | - | - | 1 |
2016/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1951~
2000
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