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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/09 | 24,400 | 24,630 | 24,400 | 24,630 | -230 | -0.9% | 2 |
2016/05/06 | 24,860 | 24,860 | 24,860 | 24,860 | - | - | 1 |
2016/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/28 | 26,330 | 26,330 | 26,330 | 26,330 | - | - | 2 |
2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/26 | 26,060 | 26,060 | 26,060 | 26,060 | -390 | -1.5% | 1 |
2016/04/25 | 26,450 | 26,450 | 26,450 | 26,450 | -20 | -0.1% | 4 |
2016/04/22 | 26,470 | 26,470 | 26,470 | 26,470 | +260 | +1% | 1 |
2016/04/21 | 26,210 | 26,210 | 26,210 | 26,210 | - | - | 1 |
2016/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/19 | 25,530 | 25,530 | 25,530 | 25,530 | - | - | 1 |
2016/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/15 | 25,500 | 25,500 | 25,500 | 25,500 | -150 | -0.6% | 2 |
2016/04/14 | 25,000 | 25,650 | 25,000 | 25,650 | +770 | +3.1% | 4 |
2016/04/13 | 24,750 | 24,880 | 24,750 | 24,880 | - | - | 56 |
2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/11 | 23,110 | 23,110 | 23,110 | 23,110 | +210 | +0.9% | 1 |
2016/04/08 | 23,250 | 23,720 | 22,720 | 22,900 | - | - | 502 |
2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/04/06 | 23,090 | 23,120 | 23,080 | 23,080 | +30 | +0.1% | 113 |
2016/04/05 | 23,260 | 23,260 | 23,050 | 23,050 | -1,210 | -5% | 14 |
2016/04/04 | 24,260 | 24,260 | 24,260 | 24,260 | -380 | -1.5% | 1 |
2016/04/01 | 24,640 | 24,640 | 24,640 | 24,640 | - | - | 4 |
2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/29 | 25,730 | 25,730 | 25,730 | 25,730 | +700 | +2.8% | 1 |
2016/03/28 | 24,900 | 25,030 | 24,900 | 25,030 | - | - | 24 |
2016/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/17 | 25,670 | 25,670 | 24,570 | 24,720 | - | - | 35 |
2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/11 | 24,760 | 24,760 | 24,760 | 24,760 | ±0 | ±0% | 1 |
2016/03/10 | 24,760 | 24,760 | 24,760 | 24,760 | - | - | 1 |
2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/08 | 25,140 | 25,140 | 24,980 | 24,980 | -520 | -2% | 4 |
2016/03/07 | 25,500 | 25,500 | 25,500 | 25,500 | - | - | 4 |
2016/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/03 | 24,180 | 24,960 | 24,180 | 24,500 | +380 | +1.6% | 88 |
2016/03/02 | 24,240 | 24,240 | 24,120 | 24,120 | - | - | 2 |
2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/29 | 23,500 | 23,890 | 23,500 | 23,890 | +400 | +1.7% | 2 |
2016/02/26 | 23,490 | 23,490 | 23,490 | 23,490 | +290 | +1.3% | 1 |
2051~
2100
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