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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 27,770 | 27,770 | 27,770 | 27,770 | -430 | -1.5% | 10 |
2014/09/16 | 28,250 | 28,250 | 28,200 | 28,200 | ±0 | ±0% | 111 |
2014/09/12 | 28,150 | 28,200 | 28,150 | 28,200 | +30 | +0.1% | 68 |
2014/09/11 | 28,170 | 28,170 | 28,170 | 28,170 | +170 | +0.6% | 6 |
2014/09/10 | 27,870 | 28,000 | 27,870 | 28,000 | +130 | +0.5% | 30 |
2014/09/09 | 27,850 | 28,000 | 27,850 | 27,870 | - | - | 18 |
2014/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/09/05 | 27,720 | 27,720 | 27,720 | 27,720 | +20 | +0.1% | 5 |
2014/09/04 | 28,000 | 28,000 | 27,700 | 27,700 | -150 | -0.5% | 2 |
2014/09/03 | 27,810 | 27,850 | 27,810 | 27,850 | +220 | +0.8% | 3 |
2014/09/02 | 27,650 | 27,650 | 27,630 | 27,630 | - | - | 53 |
2014/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/28 | 27,360 | 27,360 | 27,190 | 27,190 | -110 | -0.4% | 2 |
2014/08/27 | 27,300 | 27,300 | 27,300 | 27,300 | - | - | 150 |
2014/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/25 | 27,240 | 27,240 | 27,240 | 27,240 | +50 | +0.2% | 9 |
2014/08/22 | 27,190 | 27,190 | 27,190 | 27,190 | ±0 | ±0% | 9 |
2014/08/21 | 27,070 | 27,190 | 27,070 | 27,190 | +230 | +0.9% | 53 |
2014/08/20 | 26,960 | 26,960 | 26,960 | 26,960 | -90 | -0.3% | 8 |
2014/08/19 | 27,060 | 27,060 | 27,050 | 27,050 | +390 | +1.5% | 2 |
2014/08/18 | 26,460 | 26,660 | 26,460 | 26,660 | - | - | 30 |
2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/14 | 26,420 | 26,640 | 26,420 | 26,640 | +160 | +0.6% | 410 |
2014/08/13 | 26,480 | 26,480 | 26,480 | 26,480 | +150 | +0.6% | 100 |
2014/08/12 | 26,330 | 26,330 | 26,330 | 26,330 | - | - | 1 |
2014/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/08 | 26,150 | 26,150 | 25,940 | 25,950 | -350 | -1.3% | 6 |
2014/08/07 | 26,300 | 26,300 | 26,300 | 26,300 | -300 | -1.1% | 11 |
2014/08/06 | 26,610 | 26,610 | 26,600 | 26,600 | -400 | -1.5% | 3 |
2014/08/05 | 27,070 | 27,070 | 27,000 | 27,000 | -270 | -1% | 3 |
2014/08/04 | 27,270 | 27,270 | 27,270 | 27,270 | +190 | +0.7% | 4 |
2014/08/01 | 27,340 | 27,340 | 27,080 | 27,080 | -440 | -1.6% | 10 |
2014/07/31 | 27,650 | 27,650 | 27,520 | 27,520 | +20 | +0.1% | 25 |
2014/07/30 | 27,500 | 27,500 | 27,500 | 27,500 | - | - | 17 |
2014/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/07/28 | 27,230 | 27,230 | 27,230 | 27,230 | - | - | 102 |
2014/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/07/23 | 26,940 | 26,940 | 26,940 | 26,940 | - | - | 20 |
2014/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/07/18 | 26,610 | 26,610 | 26,590 | 26,590 | -350 | -1.3% | 2 |
2014/07/17 | 26,970 | 26,970 | 26,940 | 26,940 | +100 | +0.4% | 2 |
2014/07/16 | 27,000 | 27,000 | 26,840 | 26,840 | -120 | -0.4% | 111 |
2014/07/15 | 26,960 | 26,960 | 26,960 | 26,960 | +230 | +0.9% | 1 |
2014/07/14 | 26,730 | 26,730 | 26,730 | 26,730 | +60 | +0.2% | 5 |
2014/07/11 | 26,570 | 26,670 | 26,490 | 26,670 | -680 | -2.5% | 166 |
2014/07/10 | 27,470 | 27,470 | 27,350 | 27,350 | - | - | 95 |
2014/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/07/08 | 27,480 | 27,480 | 27,470 | 27,470 | - | - | 108 |
2451~
2500
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