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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 23,200 | 23,200 | 23,200 | 23,200 | - | - | 1 |
2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/23 | 23,570 | 23,990 | 23,570 | 23,990 | - | - | 2 |
2016/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/18 | 24,020 | 24,020 | 24,020 | 24,020 | +920 | +4% | 1 |
2016/02/17 | 23,750 | 23,950 | 23,100 | 23,100 | -300 | -1.3% | 101 |
2016/02/16 | 23,480 | 23,480 | 23,400 | 23,400 | +370 | +1.6% | 6 |
2016/02/15 | 22,160 | 23,030 | 22,160 | 23,030 | +1,430 | +6.6% | 8 |
2016/02/12 | 22,060 | 22,060 | 21,600 | 21,600 | -460 | -2.1% | 53 |
2016/02/10 | 22,060 | 22,060 | 22,060 | 22,060 | -1,000 | -4.3% | 5 |
2016/02/09 | 23,410 | 23,410 | 23,060 | 23,060 | -910 | -3.8% | 56 |
2016/02/08 | 24,640 | 24,640 | 23,970 | 23,970 | +420 | +1.8% | 125 |
2016/02/05 | 23,550 | 23,550 | 23,550 | 23,550 | +30 | +0.1% | 1 |
2016/02/04 | 24,040 | 24,060 | 23,520 | 23,520 | -1,020 | -4.2% | 400 |
2016/02/03 | 25,000 | 25,000 | 24,340 | 24,540 | -1,460 | -5.6% | 9 |
2016/02/02 | 26,310 | 26,310 | 25,810 | 26,000 | -320 | -1.2% | 6 |
2016/02/01 | 26,320 | 26,320 | 26,320 | 26,320 | +1,690 | +6.9% | 2 |
2016/01/29 | 24,170 | 25,170 | 24,170 | 24,630 | +20 | +0.1% | 10 |
2016/01/28 | 24,610 | 24,610 | 24,610 | 24,610 | - | - | 1 |
2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/22 | 23,610 | 23,890 | 23,610 | 23,870 | +640 | +2.8% | 7 |
2016/01/21 | 24,250 | 24,250 | 23,230 | 23,230 | -1,020 | -4.2% | 4 |
2016/01/20 | 25,190 | 25,190 | 24,250 | 24,250 | -220 | -0.9% | 15 |
2016/01/19 | 24,470 | 24,470 | 24,470 | 24,470 | - | - | 5 |
2016/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/15 | 25,760 | 25,760 | 25,760 | 25,760 | - | - | 1 |
2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/07 | 26,800 | 26,800 | 26,550 | 26,550 | -680 | -2.5% | 2 |
2016/01/06 | 27,230 | 27,230 | 27,230 | 27,230 | -140 | -0.5% | 10 |
2016/01/05 | 27,410 | 27,410 | 27,370 | 27,370 | ±0 | ±0% | 6 |
2016/01/04 | 27,370 | 27,370 | 27,370 | 27,370 | - | - | 46 |
2015/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/29 | 28,370 | 28,370 | 28,370 | 28,370 | +1,200 | +4.4% | 3 |
2015/12/28 | 27,170 | 27,170 | 27,170 | 27,170 | +20 | +0.1% | 5 |
2015/12/25 | 28,100 | 28,100 | 27,150 | 27,150 | -1,180 | -4.2% | 38 |
2015/12/24 | 28,330 | 28,330 | 28,330 | 28,330 | +200 | +0.7% | 1 |
2015/12/22 | 28,130 | 28,130 | 28,080 | 28,130 | +520 | +1.9% | 32 |
2015/12/21 | 27,480 | 27,620 | 27,240 | 27,610 | -730 | -2.6% | 188 |
2015/12/18 | 28,210 | 28,340 | 28,210 | 28,340 | - | - | 3 |
2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/15 | 28,280 | 28,280 | 28,280 | 28,280 | - | - | 1 |
2015/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2101~
2150
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