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 |
---|---|---|---|---|---|---|---|
2015/07/14 | 31,900 | 31,900 | 31,700 | 31,700 | +400 | +1.3% | 12 |
2015/07/13 | 31,150 | 31,300 | 31,100 | 31,300 | -500 | -1.6% | 25 |
2015/07/10 | 31,650 | 31,800 | 31,650 | 31,800 | +300 | +1% | 20 |
2015/07/09 | 31,900 | 31,900 | 30,450 | 31,500 | -500 | -1.6% | 68 |
2015/07/08 | 32,700 | 32,700 | 32,000 | 32,000 | -1,200 | -3.6% | 11 |
2015/07/07 | 33,250 | 33,250 | 33,200 | 33,200 | +400 | +1.2% | 7 |
2015/07/06 | 32,200 | 33,300 | 32,200 | 32,800 | -800 | -2.4% | 43 |
2015/07/03 | 33,500 | 33,600 | 33,500 | 33,600 | -150 | -0.4% | 6 |
2015/07/02 | 33,900 | 33,900 | 33,750 | 33,750 | +350 | +1% | 15 |
2015/07/01 | 33,200 | 33,400 | 33,200 | 33,400 | +200 | +0.6% | 6 |
2015/06/30 | 33,100 | 33,200 | 33,100 | 33,200 | -200 | -0.6% | 2 |
2015/06/29 | 32,850 | 33,400 | 32,850 | 33,400 | - | - | 100 |
2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/25 | 34,500 | 34,500 | 34,300 | 34,300 | -350 | -1% | 17 |
2015/06/24 | 34,650 | 34,650 | 34,650 | 34,650 | +450 | +1.3% | 25 |
2015/06/23 | 34,200 | 34,200 | 34,200 | 34,200 | +350 | +1% | 68 |
2015/06/22 | 33,850 | 33,850 | 33,850 | 33,850 | +250 | +0.7% | 3 |
2015/06/19 | 33,600 | 33,600 | 33,600 | 33,600 | +250 | +0.7% | 1 |
2015/06/18 | 33,750 | 33,750 | 33,350 | 33,350 | -500 | -1.5% | 66 |
2015/06/17 | 34,100 | 34,100 | 33,850 | 33,850 | -250 | -0.7% | 92 |
2015/06/16 | 34,300 | 34,300 | 34,100 | 34,100 | -200 | -0.6% | 4 |
2015/06/15 | 34,400 | 34,400 | 34,200 | 34,300 | - | - | 80 |
2015/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/11 | 34,650 | 34,650 | 34,200 | 34,200 | +100 | +0.3% | 205 |
2015/06/10 | 34,550 | 34,550 | 34,100 | 34,100 | -100 | -0.3% | 17 |
2015/06/09 | 34,450 | 34,550 | 34,200 | 34,200 | -750 | -2.1% | 14 |
2015/06/08 | 34,950 | 34,950 | 34,950 | 34,950 | +50 | +0.1% | 1 |
2015/06/05 | 34,900 | 34,900 | 34,900 | 34,900 | - | - | 14 |
2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/06/03 | 34,700 | 34,850 | 34,700 | 34,850 | -150 | -0.4% | 2 |
2015/06/02 | 35,000 | 35,000 | 35,000 | 35,000 | +250 | +0.7% | 11 |
2015/06/01 | 34,450 | 34,750 | 34,450 | 34,750 | +50 | +0.1% | 72 |
2015/05/29 | 34,800 | 34,900 | 34,500 | 34,700 | -150 | -0.4% | 121 |
2015/05/28 | 34,750 | 34,850 | 34,550 | 34,850 | +500 | +1.5% | 124 |
2015/05/27 | 34,200 | 34,350 | 34,200 | 34,350 | +150 | +0.4% | 15 |
2015/05/26 | 34,300 | 34,300 | 34,200 | 34,200 | - | - | 31 |
2015/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/05/21 | 33,450 | 33,850 | 33,450 | 33,850 | +650 | +2% | 12 |
2015/05/20 | 33,500 | 33,500 | 33,200 | 33,200 | -50 | -0.2% | 13 |
2015/05/19 | 33,250 | 33,300 | 33,250 | 33,250 | +250 | +0.8% | 33 |
2015/05/18 | 33,000 | 33,000 | 33,000 | 33,000 | +150 | +0.5% | 5 |
2015/05/15 | 32,850 | 32,850 | 32,850 | 32,850 | +150 | +0.5% | 21 |
2015/05/14 | 32,500 | 32,800 | 32,500 | 32,700 | +150 | +0.5% | 409 |
2015/05/13 | 32,550 | 32,550 | 32,550 | 32,550 | - | - | 1 |
2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/05/11 | 31,900 | 32,000 | 31,900 | 32,000 | +150 | +0.5% | 221 |
2015/05/08 | 31,600 | 31,850 | 31,550 | 31,850 | -100 | -0.3% | 743 |
2015/05/07 | 31,950 | 31,950 | 31,950 | 31,950 | +300 | +0.9% | 8 |
2015/05/01 | 31,650 | 31,650 | 31,650 | 31,650 | -300 | -0.9% | 12 |
2251~
2300
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