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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 28,800 | 28,800 | 28,800 | 28,800 | -310 | -1.1% | 2 |
2015/12/09 | 29,330 | 29,330 | 29,110 | 29,110 | -60 | -0.2% | 12 |
2015/12/08 | 29,690 | 29,760 | 29,110 | 29,170 | - | - | 51 |
2015/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/04 | 29,700 | 29,700 | 29,540 | 29,540 | -400 | -1.3% | 25 |
2015/12/03 | 29,920 | 29,940 | 29,920 | 29,940 | -260 | -0.9% | 2 |
2015/12/02 | 30,250 | 30,300 | 30,100 | 30,200 | +250 | +0.8% | 601 |
2015/12/01 | 29,900 | 29,950 | 29,900 | 29,950 | - | - | 2 |
2015/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/27 | 29,180 | 29,180 | 29,180 | 29,180 | - | - | 1 |
2015/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/24 | 29,380 | 29,480 | 29,380 | 29,480 | - | - | 13 |
2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/11/19 | 29,380 | 29,380 | 29,380 | 29,380 | +190 | +0.7% | 23 |
2015/11/18 | 29,330 | 29,330 | 29,180 | 29,190 | +110 | +0.4% | 203 |
2015/11/17 | 29,120 | 29,120 | 29,080 | 29,080 | +510 | +1.8% | 30 |
2015/11/16 | 28,980 | 28,980 | 28,390 | 28,570 | -30 | -0.1% | 11 |
2015/11/13 | 28,600 | 28,600 | 28,600 | 28,600 | -210 | -0.7% | 10 |
2015/11/12 | 29,150 | 29,150 | 28,810 | 28,810 | -60 | -0.2% | 22 |
2015/11/11 | 28,940 | 29,080 | 28,870 | 28,870 | -70 | -0.2% | 42 |
2015/11/10 | 28,670 | 29,000 | 28,670 | 28,940 | +270 | +0.9% | 38 |
2015/11/09 | 28,260 | 28,670 | 28,260 | 28,670 | +420 | +1.5% | 4 |
2015/11/06 | 27,970 | 28,250 | 27,970 | 28,250 | +300 | +1.1% | 27 |
2015/11/05 | 27,830 | 27,970 | 27,830 | 27,950 | -280 | -1% | 31 |
2015/11/04 | 28,230 | 28,230 | 28,230 | 28,230 | +500 | +1.8% | 1 |
2015/11/02 | 28,210 | 28,210 | 27,730 | 27,730 | -340 | -1.2% | 21 |
2015/10/30 | 27,990 | 28,070 | 27,990 | 28,070 | -240 | -0.8% | 17 |
2015/10/29 | 28,140 | 28,310 | 28,130 | 28,310 | +560 | +2% | 21 |
2015/10/28 | 28,000 | 28,000 | 27,750 | 27,750 | -340 | -1.2% | 16 |
2015/10/27 | 28,330 | 28,330 | 28,090 | 28,090 | -360 | -1.3% | 5 |
2015/10/26 | 28,470 | 28,600 | 28,450 | 28,450 | +310 | +1.1% | 22 |
2015/10/23 | 27,890 | 28,270 | 27,890 | 28,140 | - | - | 18 |
2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/10/21 | 27,370 | 27,820 | 27,370 | 27,820 | +780 | +2.9% | 6 |
2015/10/20 | 27,040 | 27,040 | 27,040 | 27,040 | +260 | +1% | 5 |
2015/10/19 | 27,260 | 27,260 | 26,780 | 26,780 | -470 | -1.7% | 22 |
2015/10/16 | 27,300 | 27,300 | 27,250 | 27,250 | +700 | +2.6% | 21 |
2015/10/15 | 26,550 | 26,550 | 26,550 | 26,550 | +20 | +0.1% | 10 |
2015/10/14 | 26,760 | 26,940 | 26,530 | 26,530 | -1,230 | -4.4% | 114 |
2015/10/13 | 27,760 | 27,760 | 27,760 | 27,760 | ±0 | ±0% | 1 |
2015/10/09 | 27,000 | 27,760 | 27,000 | 27,760 | +810 | +3% | 112 |
2015/10/08 | 27,030 | 27,090 | 26,950 | 26,950 | +150 | +0.6% | 17 |
2015/10/07 | 26,470 | 26,800 | 26,470 | 26,800 | +300 | +1.1% | 66 |
2015/10/06 | 26,370 | 26,500 | 26,320 | 26,500 | +710 | +2.8% | 18 |
2015/10/05 | 25,670 | 26,120 | 25,670 | 25,790 | +490 | +1.9% | 14 |
2015/10/02 | 25,300 | 25,300 | 25,300 | 25,300 | +460 | +1.9% | 1 |
2015/10/01 | 24,840 | 24,840 | 24,840 | 24,840 | +200 | +0.8% | 2 |
2015/09/30 | 24,640 | 24,640 | 24,530 | 24,640 | +600 | +2.5% | 4 |
2015/09/29 | 25,000 | 25,000 | 24,040 | 24,040 | -1,020 | -4.1% | 55 |
2151~
2200
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