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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/19 | 24,310 | 24,510 | 24,310 | 24,510 | -10 | ±0% | 4 |
2016/07/15 | 24,520 | 24,520 | 24,520 | 24,520 | +550 | +2.3% | 3 |
2016/07/14 | 23,970 | 23,970 | 23,970 | 23,970 | - | - | 18 |
2016/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/12 | 24,610 | 24,640 | 24,440 | 24,440 | +940 | +4% | 6 |
2016/07/11 | 22,900 | 23,500 | 22,900 | 23,500 | +800 | +3.5% | 9 |
2016/07/08 | 22,700 | 22,700 | 22,700 | 22,700 | - | - | 2 |
2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/06 | 23,130 | 23,130 | 22,800 | 22,800 | -550 | -2.4% | 68 |
2016/07/05 | 23,350 | 23,350 | 23,350 | 23,350 | -230 | -1% | 1 |
2016/07/04 | 23,850 | 23,850 | 23,580 | 23,580 | +90 | +0.4% | 2 |
2016/07/01 | 23,490 | 23,490 | 23,490 | 23,490 | - | - | 10 |
2016/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/28 | 22,840 | 22,840 | 22,750 | 22,750 | -90 | -0.4% | 11 |
2016/06/27 | 22,840 | 22,840 | 22,840 | 22,840 | -620 | -2.6% | 1 |
2016/06/24 | 25,530 | 25,530 | 23,460 | 23,460 | - | - | 31 |
2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/17 | 24,010 | 24,010 | 24,010 | 24,010 | +760 | +3.3% | 1 |
2016/06/16 | 23,980 | 23,980 | 23,230 | 23,250 | -730 | -3% | 6 |
2016/06/15 | 23,980 | 23,980 | 23,980 | 23,980 | - | - | 5 |
2016/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/13 | 25,020 | 25,020 | 24,160 | 24,160 | - | - | 19 |
2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/08 | 25,430 | 25,470 | 25,430 | 25,470 | - | - | 9 |
2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/06 | 25,430 | 25,440 | 25,430 | 25,440 | - | - | 70 |
2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/02 | 26,480 | 26,480 | 26,480 | 26,480 | - | - | 1 |
2016/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/31 | 26,000 | 26,000 | 26,000 | 26,000 | +220 | +0.9% | 50 |
2016/05/30 | 25,780 | 25,780 | 25,780 | 25,780 | - | - | 10 |
2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/26 | 25,750 | 25,750 | 25,750 | 25,750 | - | - | 50 |
2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/19 | 25,740 | 25,740 | 25,740 | 25,740 | - | - | 2 |
2016/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2001~
2050
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