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 |
---|---|---|---|---|---|---|---|
2015/04/30 | 32,800 | 32,800 | 31,900 | 31,950 | -650 | -2% | 31 |
2015/04/28 | 32,400 | 32,600 | 32,400 | 32,600 | +200 | +0.6% | 36 |
2015/04/27 | 32,400 | 32,400 | 32,400 | 32,400 | ±0 | ±0% | 1 |
2015/04/24 | 32,400 | 32,400 | 32,250 | 32,400 | ±0 | ±0% | 61 |
2015/04/23 | 32,550 | 32,550 | 32,400 | 32,400 | +100 | +0.3% | 7 |
2015/04/22 | 32,000 | 32,300 | 32,000 | 32,300 | +200 | +0.6% | 10 |
2015/04/21 | 31,800 | 32,100 | 31,800 | 32,100 | - | - | 278 |
2015/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/04/16 | 32,050 | 32,050 | 32,050 | 32,050 | ±0 | ±0% | 6 |
2015/04/15 | 32,350 | 32,350 | 32,050 | 32,050 | -250 | -0.8% | 19 |
2015/04/14 | 32,100 | 32,300 | 32,100 | 32,300 | +100 | +0.3% | 3 |
2015/04/13 | 32,200 | 32,200 | 32,200 | 32,200 | -150 | -0.5% | 8 |
2015/04/10 | 32,400 | 32,400 | 32,350 | 32,350 | -100 | -0.3% | 4 |
2015/04/09 | 32,200 | 32,450 | 32,200 | 32,450 | +300 | +0.9% | 11 |
2015/04/08 | 32,250 | 32,350 | 32,100 | 32,150 | ±0 | ±0% | 8 |
2015/04/07 | 32,100 | 32,150 | 32,000 | 32,150 | +400 | +1.3% | 17 |
2015/04/06 | 32,050 | 32,050 | 31,750 | 31,750 | +100 | +0.3% | 7 |
2015/04/03 | 31,550 | 31,650 | 31,550 | 31,650 | +150 | +0.5% | 22 |
2015/04/02 | 31,550 | 31,550 | 31,500 | 31,500 | +450 | +1.4% | 5 |
2015/04/01 | 31,050 | 31,050 | 31,050 | 31,050 | -600 | -1.9% | 3 |
2015/03/31 | 31,750 | 31,750 | 31,650 | 31,650 | +50 | +0.2% | 9 |
2015/03/30 | 31,600 | 31,600 | 31,600 | 31,600 | - | - | 1 |
2015/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/26 | 31,800 | 31,800 | 31,550 | 31,800 | -100 | -0.3% | 7 |
2015/03/25 | 31,950 | 32,000 | 31,900 | 31,900 | - | - | 20 |
2015/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/19 | 31,900 | 31,900 | 31,900 | 31,900 | -300 | -0.9% | 2 |
2015/03/18 | 31,950 | 32,200 | 31,850 | 32,200 | ±0 | ±0% | 5 |
2015/03/17 | 32,250 | 32,250 | 32,000 | 32,200 | +200 | +0.6% | 9 |
2015/03/16 | 31,800 | 32,000 | 31,800 | 32,000 | +300 | +0.9% | 21 |
2015/03/13 | 31,500 | 31,750 | 31,450 | 31,700 | +700 | +2.3% | 50 |
2015/03/12 | 31,000 | 31,200 | 30,800 | 31,000 | ±0 | ±0% | 95 |
2015/03/11 | 31,000 | 31,000 | 31,000 | 31,000 | - | - | 1 |
2015/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/05 | 30,600 | 30,600 | 30,600 | 30,600 | +50 | +0.2% | 20 |
2015/03/04 | 30,550 | 30,550 | 30,550 | 30,550 | -50 | -0.2% | 4 |
2015/03/03 | 31,200 | 31,200 | 30,600 | 30,600 | -400 | -1.3% | 11 |
2015/03/02 | 31,000 | 31,050 | 31,000 | 31,000 | +150 | +0.5% | 276 |
2015/02/27 | 30,800 | 30,850 | 30,800 | 30,850 | +50 | +0.2% | 3 |
2015/02/26 | 30,450 | 30,800 | 30,450 | 30,800 | ±0 | ±0% | 27 |
2015/02/25 | 30,800 | 30,800 | 30,800 | 30,800 | - | - | 5 |
2015/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/02/23 | 30,600 | 30,600 | 30,500 | 30,500 | +50 | +0.2% | 22 |
2015/02/20 | 30,300 | 30,450 | 30,300 | 30,450 | +350 | +1.2% | 16 |
2015/02/19 | 30,050 | 30,300 | 30,050 | 30,100 | -50 | -0.2% | 22 |
2301~
2350
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